Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.58 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.48	23.67	23.37	23.44	32,776	-0.01(-0.04%)
May 27, 2021	23.18	23.60	23.18	23.44	180,393	+0.18(+0.77%)
May 26, 2021	23.16	23.44	23.14	23.27	16,998	+0.00(+0.01%)
May 25, 2021	23.27	23.95	23.19	23.26	118,926	+0.02(+0.11%)
May 24, 2021	23.13	23.54	23.10	23.24	88,622	+0.23(+0.99%)
May 21, 2021	23.01	23.43	22.97	23.01	9,772	+0.06(+0.27%)
May 20, 2021	23.06	23.12	22.83	22.95	44,324	+0.10(+0.45%)
May 19, 2021	22.72	22.94	22.63	22.85	4,373	-0.35(-1.53%)
May 18, 2021	23.40	23.40	23.01	23.20	6,983	-0.02(-0.11%)
May 17, 2021	23.33	23.33	22.92	23.23	11,128	+0.03(+0.14%)
May 14, 2021	23.31	23.31	22.96	23.19	5,821	+0.55(+2.44%)
May 13, 2021	22.60	22.96	22.58	22.64	1,611	+0.02(+0.07%)
May 12, 2021	23.53	23.53	22.62	22.62	15,478	-0.33(-1.43%)
May 11, 2021	22.91	23.02	22.84	22.95	17,754	-0.21(-0.89%)
May 10, 2021	23.42	23.42	23.14	23.16	29,485	-0.02(-0.11%)
May 07, 2021	23.07	23.37	23.04	23.18	27,452	+0.32(+1.39%)
May 06, 2021	22.84	22.87	22.84	22.87	748	-0.09(-0.39%)
May 05, 2021	22.96	23.07	22.53	22.96	34,949	+0.26(+1.12%)
May 04, 2021	22.77	23.41	22.56	22.70	70,569	-0.18(-0.77%)

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.