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 26, 2024	29.75	30.21	29.73	30.21	433,916	+0.72(+2.44%)
Apr 25, 2024	29.52	29.62	29.32	29.49	235,397	+0.01(+0.03%)
Apr 24, 2024	29.50	29.50	29.37	29.48	132,327	+0.02(+0.07%)
Apr 23, 2024	29.33	29.46	29.15	29.46	574,883	+0.23(+0.79%)
Apr 22, 2024	29.26	29.32	29.15	29.23	229,897	-0.03(-0.10%)
Apr 19, 2024	29.00	29.29	29.00	29.26	188,735	+0.04(+0.14%)
Apr 18, 2024	29.19	29.34	29.08	29.22	288,927	+0.10(+0.34%)
Apr 17, 2024	29.61	29.61	29.04	29.12	389,868	-0.45(-1.52%)
Apr 16, 2024	29.60	29.62	29.33	29.57	943,344	-0.07(-0.24%)
Apr 15, 2024	29.76	29.78	29.44	29.64	238,481	+0.37(+1.26%)
Apr 12, 2024	29.65	29.72	29.18	29.27	208,736	-0.41(-1.38%)
Apr 11, 2024	29.49	29.68	29.31	29.68	241,073	+0.18(+0.61%)
Apr 10, 2024	29.01	29.50	29.01	29.50	397,547	+0.55(+1.90%)
Apr 09, 2024	29.22	29.22	28.91	28.95	189,222	-0.17(-0.58%)
Apr 08, 2024	29.00	29.20	29.00	29.12	261,601	+0.16(+0.55%)
Apr 05, 2024	28.78	29.03	28.73	28.96	353,148	+0.41(+1.44%)
Apr 04, 2024	28.97	28.98	28.51	28.55	331,211	-0.34(-1.18%)
Apr 03, 2024	28.90	28.97	28.80	28.89	638,848	+0.02(+0.07%)
Apr 02, 2024	28.83	28.87	28.61	28.87	250,155	-0.10(-0.35%)

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.