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 (%)
Nov 30, 2022 28.44 28.47 27.90 28.01 777,784 -0.44(-1.54%)
Nov 29, 2022 28.34 28.48 28.28 28.45 380,675 +0.06(+0.22%)
Nov 28, 2022 28.24 28.56 28.08 28.39 1,005,833 +0.11(+0.38%)
Nov 25, 2022 28.33 28.47 28.28 28.28 104,708 -0.03(-0.10%)
Nov 23, 2022 28.56 28.64 28.26 28.31 490,241 -0.33(-1.16%)
Nov 22, 2022 28.74 28.84 28.54 28.64 303,257 -0.19(-0.65%)
Nov 21, 2022 28.71 28.84 28.62 28.83 616,617 +0.15(+0.53%)
Nov 18, 2022 28.55 28.78 28.48 28.68 259,343 +0.14(+0.50%)
Nov 17, 2022 28.55 28.70 28.48 28.54 826,453 +0.22(+0.76%)
Nov 16, 2022 28.47 28.52 28.26 28.32 640,006 -0.21(-0.72%)
Nov 15, 2022 28.47 28.65 28.47 28.53 1,008,223 -0.29(-1.00%)
Nov 14, 2022 28.81 28.95 28.73 28.81 977,951 +0.11(+0.37%)
Nov 11, 2022 29.13 29.13 28.63 28.71 1,193,913 -0.44(-1.51%)
Nov 10, 2022 29.41 29.44 28.94 29.14 1,601,391 -1.18(-3.90%)
Nov 09, 2022 30.30 30.45 30.17 30.33 446,592 +0.11(+0.36%)
Nov 08, 2022 30.60 30.66 30.15 30.22 709,096 -0.46(-1.49%)
Nov 07, 2022 30.62 30.72 30.50 30.68 589,210 +0.04(+0.12%)
Nov 04, 2022 30.75 30.85 30.52 30.64 1,158,705 -0.36(-1.16%)
Nov 03, 2022 31.27 31.27 30.91 31.00 408,804 +0.19(+0.61%)
Nov 02, 2022 30.57 30.88 30.27 30.81 378,088 +0.27(+0.88%)
Nov 01, 2022 30.49 30.69 30.19 30.54 696,211 -0.19(-0.61%)
Oct 31, 2022 30.58 30.82 30.58 30.73 566,745 +0.22(+0.73%)
Oct 28, 2022 30.49 30.71 30.33 30.51 634,393 +0.19(+0.62%)
Oct 27, 2022 30.13 30.49 29.95 30.32 665,786 +0.08(+0.27%)
Oct 26, 2022 30.56 30.59 30.13 30.24 1,223,100 -0.42(-1.37%)
Oct 25, 2022 30.89 31.01 30.49 30.66 632,685 -0.39(-1.24%)
Oct 24, 2022 31.05 31.26 30.98 31.05 1,234,926 +0.17(+0.55%)
Oct 21, 2022 31.32 31.51 30.70 30.88 1,167,940 -0.32(-1.03%)
Oct 20, 2022 31.10 31.23 30.85 31.20 495,717 +0.17(+0.55%)
Oct 19, 2022 30.79 31.08 30.75 31.03 551,053 +0.54(+1.76%)
Oct 18, 2022 30.43 30.71 30.22 30.49 940,007 -0.12(-0.38%)
Oct 17, 2022 30.67 30.72 30.50 30.61 707,783 -0.39(-1.24%)
Oct 14, 2022 30.68 31.00 30.62 30.99 624,676 +0.31(+1.02%)
Oct 13, 2022 31.21 31.29 30.53 30.68 987,558 -0.03(-0.09%)
Oct 12, 2022 30.87 30.88 30.62 30.71 817,222 -0.07(-0.23%)
Oct 11, 2022 30.68 30.94 30.44 30.78 1,413,668 +0.07(+0.23%)
Oct 10, 2022 30.73 30.81 30.51 30.71 571,477 +0.24(+0.79%)
Oct 07, 2022 30.45 30.58 30.30 30.46 990,264 +0.31(+1.04%)
Oct 06, 2022 29.89 30.15 29.88 30.15 822,737 +0.34(+1.14%)
Oct 05, 2022 29.73 30.08 29.70 29.81 377,377 +0.29(+0.97%)
Oct 04, 2022 29.61 30.02 29.42 29.52 1,503,063 -0.56(-1.85%)
Oct 03, 2022 30.17 30.54 29.87 30.08 645,833 -0.36(-1.18%)
Sep 30, 2022 30.49 30.49 30.17 30.44 1,183,429 +0.07(+0.24%)
Sep 29, 2022 30.42 30.68 30.26 30.36 867,606 +0.04(+0.12%)
Sep 28, 2022 30.57 30.95 30.16 30.33 1,088,645 -0.66(-2.14%)
Sep 27, 2022 30.75 31.02 30.59 30.99 1,217,480 +0.22(+0.70%)
Sep 26, 2022 30.49 30.85 30.42 30.78 2,042,584 +0.43(+1.42%)
Sep 23, 2022 30.21 30.45 30.13 30.35 1,489,057 +0.33(+1.11%)
Sep 22, 2022 29.89 30.14 29.82 30.01 1,110,804 +0.06(+0.21%)
Sep 21, 2022 29.84 30.19 29.68 29.95 1,148,677 +0.16(+0.54%)
Sep 20, 2022 29.70 30.03 29.70 29.79 978,911 +0.21(+0.70%)
Sep 19, 2022 29.58 29.85 29.30 29.58 496,598 +0.07(+0.24%)
Sep 16, 2022 29.66 29.83 29.46 29.51 1,053,300 -0.09(-0.30%)
Sep 15, 2022 29.55 29.63 29.46 29.60 672,789 +0.07(+0.24%)
Sep 14, 2022 29.51 29.58 29.41 29.53 581,907 -0.04(-0.12%)
Sep 13, 2022 29.41 29.58 29.36 29.57 1,273,225 +0.45(+1.54%)
Sep 12, 2022 29.14 29.23 28.88 29.12 430,279 -0.28(-0.95%)
Sep 09, 2022 29.46 29.49 29.21 29.40 611,412 -0.10(-0.33%)
Sep 08, 2022 29.40 29.56 29.35 29.49 468,255 +0.12(+0.40%)
Sep 07, 2022 29.69 29.75 29.33 29.38 1,337,073 -0.21(-0.70%)
Sep 06, 2022 29.40 29.74 29.40 29.58 822,606 +0.38(+1.29%)
Sep 02, 2022 29.14 29.28 28.94 29.21 465,545 -0.03(-0.09%)
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.