Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

30.21 +0.72 (+2.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	24.10	24.10	23.91	23.95	33,640	-0.09(-0.35%)
Feb 25, 2022	23.93	24.09	23.95	24.03	53,536	-0.04(-0.15%)
Feb 24, 2022	23.89	24.18	23.82	24.07	41,140	+0.35(+1.47%)
Feb 23, 2022	23.80	23.86	23.69	23.72	17,708	+0.14(+0.61%)
Feb 22, 2022	23.40	23.76	23.40	23.58	15,352	+0.17(+0.73%)
Feb 18, 2022				23.41	0	+0.02(+0.08%)
Feb 17, 2022	23.50	23.50	23.32	23.39	11,704	-0.24(-1.02%)
Feb 16, 2022	23.84	23.86	23.63	23.63	8,897	-0.03(-0.11%)
Feb 15, 2022	23.74	23.81	23.66	23.66	9,798	-0.37(-1.53%)
Feb 14, 2022	23.59	24.03	23.59	24.02	4,946	+0.06(+0.26%)
Feb 11, 2022	23.73	24.11	23.69	23.96	9,122	+0.51(+2.18%)
Feb 10, 2022	23.44	23.62	23.44	23.45	91,383	+0.05(+0.23%)
Feb 09, 2022	23.30	23.40	23.25	23.40	103,982	+0.20(+0.85%)
Feb 08, 2022	23.41	23.69	23.20	23.20	41,222	-0.08(-0.35%)
Feb 07, 2022	23.52	23.52	23.25	23.28	10,133	-0.27(-1.14%)
Feb 04, 2022	23.30	23.57	23.30	23.55	16,623	+0.26(+1.12%)
Feb 03, 2022	23.33			23.29	16,025	+0.02(+0.10%)
Feb 02, 2022	23.28	23.52	23.03	23.27	13,215	+0.03(+0.13%)

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.