Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.46 +0.18 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 28.42 28.55 28.42 28.46 1,425,756 +0.18(+0.64%)
Sep 20, 2023 28.30 28.35 28.22 28.28 228,020 -0.12(-0.42%)
Sep 19, 2023 28.35 28.40 28.30 28.40 105,563 +0.09(+0.32%)
Sep 18, 2023 28.38 28.38 28.23 28.31 120,246 +0.00(+0.00%)
Sep 15, 2023 28.25 28.32 28.20 28.31 219,530 +0.06(+0.21%)
Sep 14, 2023 28.10 28.25 28.10 28.25 120,422 +0.18(+0.64%)
Sep 13, 2023 28.52 28.52 28.05 28.07 1,389,771 -0.03(-0.11%)
Sep 12, 2023 28.00 28.18 28.00 28.10 3,570,332 +0.07(+0.25%)
Sep 11, 2023 28.05 28.05 27.92 28.03 152,442 +0.08(+0.29%)
Sep 08, 2023 27.89 28.01 27.83 27.95 135,055 +0.13(+0.47%)
Sep 07, 2023 27.81 27.97 27.79 27.82 129,226 -0.19(-0.68%)
Sep 06, 2023 27.95 28.04 27.86 28.01 171,981 +0.03(+0.11%)
Sep 05, 2023 27.75 27.98 27.68 27.98 103,698 +0.26(+0.94%)
Sep 01, 2023 27.69 27.76 27.61 27.72 179,095 +0.10(+0.36%)
Aug 31, 2023 27.62 27.68 27.50 27.62 73,660 -0.12(-0.43%)
Aug 30, 2023 27.53 27.74 27.53 27.74 125,143 +0.14(+0.51%)
Aug 29, 2023 27.69 27.81 27.59 27.60 193,642 -0.15(-0.54%)
Aug 28, 2023 27.72 27.80 27.70 27.75 72,649 -0.04(-0.14%)
Aug 25, 2023 27.71 27.79 27.68 27.79 257,127 +0.11(+0.40%)
Aug 24, 2023 27.56 27.73 27.55 27.68 149,529 +0.06(+0.22%)
Aug 23, 2023 27.75 27.75 27.59 27.62 154,619 -0.30(-1.07%)
Aug 22, 2023 28.09 28.09 27.84 27.92 68,462 -0.08(-0.29%)
Aug 21, 2023 27.83 28.00 27.83 28.00 117,646 +0.16(+0.57%)
Aug 18, 2023 27.70 27.86 27.70 27.84 175,628 +0.01(+0.04%)
Aug 17, 2023 27.87 27.95 27.81 27.83 147,901 +0.00(+0.00%)
Aug 16, 2023 27.72 27.89 27.72 27.83 319,816 +0.01(+0.04%)
Aug 15, 2023 27.92 27.94 27.75 27.82 216,800 -0.02(-0.07%)
Aug 14, 2023 27.90 27.91 27.80 27.84 95,640 -0.10(-0.36%)
Aug 11, 2023 28.11 28.11 27.74 27.94 126,117 +0.17(+0.61%)
Aug 10, 2023 27.82 27.82 27.65 27.77 116,381 +0.10(+0.36%)
Aug 09, 2023 27.59 27.70 27.56 27.67 94,599 -0.01(-0.04%)
Aug 08, 2023 27.75 27.75 27.47 27.68 125,011 +0.00(+0.00%)
Aug 07, 2023 27.55 27.72 27.55 27.68 174,270 +0.14(+0.51%)
Aug 04, 2023 27.75 27.79 27.54 27.54 821,573 -0.28(-1.01%)
Aug 03, 2023 27.80 27.84 27.73 27.82 181,206 +0.09(+0.32%)
Aug 02, 2023 27.62 27.79 27.62 27.73 133,174 +0.01(+0.04%)
Aug 01, 2023 27.58 27.79 27.58 27.72 285,027 +0.19(+0.69%)
Jul 31, 2023 27.51 27.65 27.51 27.53 301,879 -0.05(-0.18%)
Jul 28, 2023 27.57 27.59 27.43 27.58 150,639 +0.13(+0.47%)
Jul 27, 2023 27.38 27.56 27.37 27.45 201,503 +0.00(+0.00%)
Jul 26, 2023 27.41 27.50 27.38 27.45 152,777 +0.04(+0.15%)
Jul 25, 2023 27.43 27.53 27.41 27.41 317,141 -0.06(-0.22%)
Jul 24, 2023 27.40 27.48 27.36 27.47 124,946 -0.01(-0.04%)
Jul 21, 2023 27.38 27.52 27.33 27.48 119,427 +0.03(+0.11%)
Jul 20, 2023 27.35 27.52 27.35 27.45 153,571 +0.10(+0.37%)
Jul 19, 2023 27.50 27.50 27.33 27.35 186,464 -0.03(-0.11%)
Jul 18, 2023 27.49 27.49 27.11 27.38 158,570 +0.04(+0.15%)
Jul 17, 2023 27.15 27.40 27.15 27.34 258,328 +0.07(+0.26%)
Jul 14, 2023 27.05 27.30 27.05 27.27 103,108 +0.20(+0.74%)
Jul 13, 2023 27.06 27.23 27.01 27.07 242,327 -0.08(-0.29%)
Jul 12, 2023 27.37 27.37 27.10 27.15 186,074 -0.25(-0.91%)
Jul 11, 2023 27.37 27.40 27.30 27.40 120,418 -0.02(-0.07%)
Jul 10, 2023 27.40 27.50 27.40 27.42 161,109 -0.06(-0.22%)
Jul 07, 2023 27.70 27.70 27.46 27.48 154,179 -0.22(-0.79%)
Jul 06, 2023 27.50 27.72 27.50 27.70 274,988 +0.02(+0.07%)
Jul 05, 2023 27.50 27.68 27.50 27.68 237,147 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.