Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.67 +0.39 (+1.39%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.03 28.26 28.00 28.01 130,051 -0.16(-0.57%)
Jul 28, 2022 28.33 28.40 28.12 28.18 427,686 -0.31(-1.10%)
Jul 27, 2022 28.72 28.74 28.41 28.49 140,223 -0.30(-1.06%)
Jul 26, 2022 28.56 28.80 28.56 28.80 120,817 +0.26(+0.91%)
Jul 25, 2022 28.46 28.59 28.40 28.54 326,517 +0.13(+0.47%)
Jul 22, 2022 28.46 28.50 28.26 28.40 214,353 -0.29(-1.00%)
Jul 21, 2022 29.09 29.09 28.66 28.69 185,325 -0.42(-1.45%)
Jul 20, 2022 29.06 29.14 28.94 29.11 472,131 +0.13(+0.46%)
Jul 19, 2022 29.21 29.21 28.88 28.97 230,532 -0.25(-0.86%)
Jul 18, 2022 29.23 29.23 28.97 29.23 439,765 +0.19(+0.65%)
Jul 15, 2022 29.24 29.26 28.99 29.04 131,689 -0.22(-0.77%)
Jul 14, 2022 29.23 29.32 28.92 29.26 351,459 +0.22(+0.74%)
Jul 13, 2022 29.09 29.15 28.83 29.05 201,795 +0.17(+0.59%)
Jul 12, 2022 29.17 29.24 28.79 28.88 227,931 -0.30(-1.01%)
Jul 11, 2022 29.06 29.32 29.06 29.17 268,633 +0.20(+0.68%)
Jul 08, 2022 28.90 29.10 28.80 28.97 168,541 +0.09(+0.31%)
Jul 07, 2022 28.71 28.89 28.71 28.88 565,436 +0.09(+0.31%)
Jul 06, 2022 28.87 28.90 28.20 28.80 572,204 +0.03(+0.09%)
Jul 05, 2022 28.93 29.04 28.60 28.77 1,850,046 -0.07(-0.25%)
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.