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 29, 2021 23.25 23.60 23.25 23.60 24,196 +0.36(+1.54%)
Oct 28, 2021 23.15 23.30 23.10 23.24 2,391 -0.01(-0.04%)
Oct 27, 2021 23.31 23.51 23.25 23.25 8,963 -0.13(-0.56%)
Oct 26, 2021 23.35 23.38 50,170 +0.01(+0.05%)
Oct 25, 2021 23.28 23.69 23.23 23.37 11,621 +0.09(+0.38%)
Oct 22, 2021 23.31 23.31 23.22 23.28 1,794 -0.03(-0.14%)
Oct 21, 2021 23.18 23.37 23.06 23.32 50,136 +0.08(+0.36%)
Oct 20, 2021 23.12 23.27 23.04 23.23 2,585 +0.08(+0.35%)
Oct 19, 2021 23.23 23.53 23.15 23.15 2,184 +0.18(+0.77%)
Oct 18, 2021 23.21 23.49 22.88 22.97 51,336 -0.15(-0.63%)
Oct 15, 2021 22.92 23.16 22.92 23.12 2,241 +0.19(+0.82%)
Oct 14, 2021 22.83 23.30 22.83 22.93 10,819 +0.19(+0.81%)
Oct 13, 2021 22.57 22.78 22.56 22.75 4,941 +0.06(+0.28%)
Oct 12, 2021 22.74 22.77 22.68 22.68 3,799 -0.10(-0.44%)
Oct 11, 2021 22.83 22.88 22.67 22.78 2,355 +0.08(+0.34%)
Oct 08, 2021 22.56 22.79 22.56 22.71 15,655 +0.15(+0.67%)
Oct 07, 2021 22.49 22.60 22.28 22.55 4,174 -0.02(-0.09%)
Oct 06, 2021 22.65 22.65 22.48 22.58 4,168 -0.01(-0.04%)
Oct 05, 2021 22.44 22.92 22.10 22.58 13,539 +0.14(+0.60%)
Oct 04, 2021 22.44 22.82 22.44 22.45 46,711 -0.14(-0.63%)
Oct 01, 2021 22.33 22.77 22.32 22.59 23,549 -0.06(-0.28%)
Sep 30, 2021 22.37 22.86 22.37 22.65 25,317 +0.09(+0.39%)
Sep 29, 2021 22.36 22.57 22.36 22.57 901 +0.17(+0.78%)
Sep 28, 2021 22.40 22.41 22.29 22.39 1,993 -0.22(-0.97%)
Sep 27, 2021 22.69 22.99 22.59 22.61 7,072 -0.11(-0.49%)
Sep 24, 2021 22.56 22.84 22.56 22.72 5,181 +0.00(+0.01%)
Sep 23, 2021 22.83 22.88 22.72 22.72 4,534 +0.03(+0.13%)
Sep 22, 2021 22.49 22.69 22.49 22.69 6,969 +0.19(+0.86%)
Sep 21, 2021 22.61 22.68 22.17 22.50 17,193 -0.03(-0.15%)
Sep 20, 2021 22.34 22.55 22.22 22.53 29,203 -0.17(-0.73%)
Sep 17, 2021 22.80 22.83 22.68 22.70 11,878 -0.33(-1.42%)
Sep 16, 2021 22.83 23.11 22.83 23.03 96,921 +0.09(+0.39%)
Sep 15, 2021 22.80 23.14 22.80 22.94 8,862 +0.14(+0.61%)
Sep 14, 2021 22.86 22.87 22.75 22.80 2,453 -0.02(-0.10%)
Sep 13, 2021 22.88 22.88 22.70 22.82 974 +0.17(+0.75%)
Sep 10, 2021 23.01 23.11 22.65 22.65 18,607 -0.34(-1.49%)
Sep 09, 2021 22.90 23.18 22.87 22.99 13,261 +0.08(+0.33%)
Sep 08, 2021 22.88 23.29 22.88 22.92 4,145 -0.07(-0.32%)
Sep 07, 2021 22.99 23.14 22.97 22.99 3,561 +0.02(+0.11%)
Sep 03, 2021 22.94 23.23 22.94 22.97 10,138 +0.08(+0.35%)
Sep 02, 2021 23.05 23.26 22.60 22.89 21,758 -0.34(-1.48%)
Sep 01, 2021 22.91 23.29 22.55 23.23 55,836 +0.54(+2.40%)
Aug 31, 2021 22.84 22.90 22.69 22.69 5,697 -0.22(-0.94%)
Aug 30, 2021 22.54 22.90 22.54 22.90 2,515 +0.03(+0.14%)
Aug 27, 2021 22.84 22.87 22.76 22.87 98,604 +0.13(+0.59%)
Aug 26, 2021 22.75 22.91 22.68 22.73 3,689 -0.09(-0.40%)
Aug 25, 2021 22.47 23.01 22.47 22.82 8,821 +0.06(+0.27%)
Aug 24, 2021 22.88 22.88 22.71 22.76 1,786 -0.05(-0.24%)
Aug 23, 2021 22.87 22.88 22.81 22.82 2,484 +0.23(+1.04%)
Aug 20, 2021 22.59 22.71 22.32 22.58 13,371 +0.12(+0.52%)
Aug 19, 2021 22.41 22.48 22.32 22.47 5,517 +0.13(+0.57%)
Aug 18, 2021 22.57 22.66 22.32 22.34 4,002 -0.31(-1.37%)
Aug 17, 2021 22.59 22.65 22.54 22.65 66,240 -0.31(-1.33%)
Aug 16, 2021 22.74 23.39 22.71 22.95 7,633 +0.16(+0.69%)
Aug 13, 2021 22.84 22.91 22.69 22.80 6,891 +0.03(+0.12%)
Aug 12, 2021 22.75 22.87 22.65 22.77 12,244 +0.08(+0.34%)
Aug 11, 2021 22.68 22.69 22.52 22.69 1,477 -0.00(-0.00%)
Aug 10, 2021 22.57 22.92 22.57 22.69 6,857 +0.16(+0.71%)
Aug 09, 2021 22.73 22.73 22.44 22.54 5,756 -0.32(-1.41%)
Aug 06, 2021 23.05 23.05 22.70 22.86 2,302 -0.21(-0.89%)
Aug 05, 2021 23.03 23.07 23.03 23.06 1,719 +0.07(+0.30%)
Aug 04, 2021 23.21 23.25 22.88 22.99 29,177 -0.26(-1.13%)
Aug 03, 2021 23.25 23.38 23.19 23.26 5,209 -0.01(-0.03%)
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.