Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.68 +0.40 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.84 19.85 19.80 19.80 745 -0.08(-0.40%)
Oct 29, 2020 19.77 19.98 19.77 19.88 3,866 +0.03(+0.15%)
Oct 28, 2020 19.81 19.87 19.78 19.85 7,521 -0.06(-0.31%)
Oct 27, 2020 19.96 19.96 19.91 19.91 66,091 -0.01(-0.05%)
Oct 26, 2020 19.89 19.96 19.89 19.92 1,255 -0.16(-0.78%)
Oct 23, 2020 20.08 20.08 20.08 20.08 0 +0.08(+0.38%)
Oct 22, 2020 20.00 20.00 20.00 20.00 0 -0.00(-0.02%)
Oct 21, 2020 20.01 20.01 20.01 20.01 0 +0.19(+0.97%)
Oct 20, 2020 19.82 19.82 19.82 19.82 121 +0.09(+0.44%)
Oct 19, 2020 19.83 19.83 19.73 19.73 334 -0.15(-0.78%)
Oct 16, 2020 19.96 19.96 19.88 19.88 8,443 +0.13(+0.65%)
Oct 15, 2020 19.75 19.75 19.75 19.75 2,488 -0.12(-0.58%)
Oct 14, 2020 19.79 19.92 19.79 19.87 6,332 -0.11(-0.57%)
Oct 13, 2020 20.02 20.04 19.98 19.98 2,526 -0.09(-0.46%)
Oct 12, 2020 20.08 20.08 20.08 20.08 197 +0.14(+0.68%)
Oct 09, 2020 19.94 19.94 19.94 19.94 124 +0.19(+0.95%)
Oct 08, 2020 19.81 19.81 19.67 19.75 22,608 +0.00(+0.00%)
Oct 07, 2020 19.77 19.77 19.75 19.75 266 +0.00(+0.02%)
Oct 06, 2020 19.78 19.78 19.75 19.75 552 -0.10(-0.49%)
Oct 05, 2020 19.85 19.85 19.85 19.85 114 -0.08(-0.38%)
Oct 02, 2020 19.92 19.92 19.92 19.92 248 +0.00(+0.01%)
Oct 01, 2020 19.90 19.92 19.90 19.92 910 +0.12(+0.59%)
Sep 30, 2020 19.86 19.86 19.78 19.80 2,207 -0.08(-0.42%)
Sep 29, 2020 19.92 19.96 19.82 19.89 6,162 +0.03(+0.15%)
Sep 28, 2020 20.82 20.82 19.77 19.86 5,440 +0.27(+1.40%)
Sep 25, 2020 19.51 19.58 19.49 19.58 2,483 -0.01(-0.07%)
Sep 24, 2020 19.65 19.65 19.50 19.60 4,613 -0.06(-0.30%)
Sep 23, 2020 19.78 19.78 19.66 19.66 479 -0.18(-0.90%)
Sep 22, 2020 19.88 19.88 19.77 19.84 1,290 -0.03(-0.15%)
Sep 21, 2020 19.87 19.96 19.83 19.87 1,292 -0.18(-0.91%)
Sep 18, 2020 20.10 20.10 20.03 20.05 620 -0.03(-0.16%)
Sep 17, 2020 20.06 20.14 20.04 20.08 1,924 -0.06(-0.31%)
Sep 16, 2020 20.26 20.27 20.14 20.14 1,534 -0.19(-0.93%)
Sep 15, 2020 20.33 20.33 20.33 20.33 355 -0.06(-0.28%)
Sep 14, 2020 20.39 20.39 20.39 20.39 338 +0.15(+0.74%)
Sep 11, 2020 20.34 20.37 20.24 20.24 8,443 +0.01(+0.04%)
Sep 10, 2020 20.25 20.35 20.23 20.23 3,930 -0.04(-0.18%)
Sep 09, 2020 20.29 20.36 20.07 20.27 33,721 +0.06(+0.32%)
Sep 08, 2020 20.29 20.32 20.18 20.21 4,397 -0.07(-0.37%)
Sep 04, 2020 20.35 20.35 20.16 20.28 6,581 -0.17(-0.84%)
Sep 03, 2020 20.50 20.51 20.45 20.45 2,638 -0.15(-0.71%)
Sep 02, 2020 20.49 20.84 20.49 20.60 44,349 +0.11(+0.53%)
Sep 01, 2020 20.47 20.49 20.47 20.49 2,620 +0.07(+0.33%)
Aug 31, 2020 20.42 20.42 20.42 20.42 103 +0.05(+0.23%)
Aug 28, 2020 20.42 20.42 20.30 20.37 3,104 +0.14(+0.68%)
Aug 27, 2020 20.21 20.23 20.21 20.23 525 -0.13(-0.65%)
Aug 26, 2020 20.21 20.41 20.21 20.37 211,393 +0.07(+0.36%)
Aug 25, 2020 20.32 20.32 20.21 20.29 31,343 -0.01(-0.05%)
Aug 24, 2020 20.30 20.30 20.30 20.30 100 +0.02(+0.11%)
Aug 21, 2020 20.20 20.28 20.20 20.28 1,117 -0.01(-0.03%)
Aug 20, 2020 20.28 20.29 20.27 20.29 1,542 +0.07(+0.36%)
Aug 19, 2020 20.45 20.45 20.21 20.21 576 -0.25(-1.21%)
Aug 18, 2020 20.40 20.48 20.40 20.46 976 +0.13(+0.63%)
Aug 17, 2020 20.34 20.34 20.29 20.33 437 +0.15(+0.76%)
Aug 14, 2020 20.18 20.18 20.18 20.18 124 -0.01(-0.07%)
Aug 13, 2020 20.37 20.37 20.19 20.19 312,200 -0.03(-0.16%)
Aug 12, 2020 20.24 20.29 20.23 20.23 1,198 -0.04(-0.20%)
Aug 11, 2020 20.62 20.62 20.27 20.27 578 -0.38(-1.83%)
Aug 10, 2020 20.64 20.64 20.64 20.64 124 -0.04(-0.18%)
Aug 07, 2020 20.94 20.94 20.60 20.68 28,436 -0.22(-1.06%)
Aug 06, 2020 20.94 20.94 20.90 20.90 581 +0.00(+0.00%)
Aug 05, 2020 20.87 20.90 20.87 20.90 346 +0.03(+0.14%)
Aug 04, 2020 20.87 20.87 20.87 20.87 147 +0.21(+1.01%)
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.