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 (%)
Apr 29, 2022	28.45	28.45	28.20	28.36	43,108	-0.09(-0.30%)
Apr 28, 2022	28.49	28.54	28.30	28.44	28,598	+0.55(+1.98%)
Apr 27, 2022	27.71	27.93	27.58	27.89	58,255	+0.26(+0.94%)
Apr 26, 2022	27.38	27.67	27.18	27.63	126,015	+0.02(+0.07%)
Apr 25, 2022	27.93	27.93	27.23	27.61	39,060	-0.31(-1.12%)
Apr 22, 2022	28.06	28.35	27.88	27.93	72,554	-0.07(-0.26%)
Apr 21, 2022	27.71	28.11	27.71	28.00	32,434	+0.38(+1.36%)
Apr 20, 2022	27.87	27.91	27.58	27.62	59,586	-0.48(-1.70%)
Apr 19, 2022	28.05	28.23	27.95	28.10	137,250	+0.28(+1.00%)
Apr 18, 2022	28.03	28.61	27.70	27.82	243,464	+0.29(+1.04%)
Apr 14, 2022	27.38	28.70	27.09	27.53	264,594	+0.22(+0.82%)
Apr 13, 2022	27.20	27.40	27.04	27.31	44,929	+0.22(+0.80%)
Apr 12, 2022	27.11	27.22	26.95	27.09	30,683	+0.15(+0.56%)
Apr 11, 2022	26.85	27.44	26.85	26.94	54,909	+0.17(+0.64%)
Apr 08, 2022	26.89	27.25	26.70	26.77	130,913	+0.21(+0.81%)
Apr 07, 2022	26.53	27.02	26.43	26.55	22,025	+0.11(+0.41%)
Apr 06, 2022	26.88	26.88	26.41	26.45	19,512	-0.03(-0.10%)
Apr 05, 2022	26.37	26.59	26.30	26.47	17,339	+0.30(+1.14%)
Apr 04, 2022	26.40	26.73	26.10	26.17	141,206	+0.30(+1.17%)

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.