Skip to main content

Im Dbi Managed Futures Strategy ETF (NY: DBMF )

33.94 +0.08 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.00 34.00 33.64 33.94 1,061,256 +0.08(+0.24%)
Sep 29, 2022 33.92 34.21 33.74 33.86 778,038 +0.04(+0.12%)
Sep 28, 2022 34.09 34.51 33.63 33.82 976,257 -0.74(-2.14%)
Sep 27, 2022 34.29 34.59 34.11 34.56 1,091,792 +0.24(+0.70%)
Sep 26, 2022 34.00 34.40 33.92 34.32 1,831,715 +0.48(+1.42%)
Sep 23, 2022 33.69 33.95 33.60 33.84 1,335,332 +0.37(+1.11%)
Sep 22, 2022 33.33 33.61 33.25 33.47 996,129 +0.07(+0.21%)
Sep 21, 2022 33.27 33.66 33.10 33.40 1,030,092 +0.18(+0.54%)
Sep 20, 2022 33.12 33.49 33.12 33.22 877,852 +0.23(+0.70%)
Sep 19, 2022 32.98 33.29 32.67 32.99 445,331 +0.08(+0.24%)
Sep 16, 2022 33.07 33.26 32.85 32.91 944,561 -0.10(-0.30%)
Sep 15, 2022 32.95 33.04 32.85 33.01 603,333 +0.08(+0.24%)
Sep 14, 2022 32.91 32.99 32.80 32.93 521,833 -0.04(-0.12%)
Sep 13, 2022 32.80 32.99 32.78 32.97 1,141,782 +0.50(+1.54%)
Sep 12, 2022 32.49 32.60 32.20 32.47 385,859 -0.31(-0.95%)
Sep 09, 2022 32.85 32.88 32.57 32.78 548,292 -0.11(-0.33%)
Sep 08, 2022 32.79 32.96 32.73 32.89 419,914 +0.13(+0.40%)
Sep 07, 2022 33.11 33.18 32.71 32.76 1,199,039 -0.23(-0.70%)
Sep 06, 2022 32.78 33.16 32.78 32.99 737,683 +0.42(+1.29%)
Sep 02, 2022 32.50 32.65 32.27 32.57 417,484 -0.03(-0.09%)
Sep 01, 2022 32.32 32.70 32.31 32.60 1,187,601 +0.51(+1.59%)
Aug 31, 2022 32.12 32.18 31.81 32.09 547,022 +0.03(+0.09%)
Aug 30, 2022 32.00 32.08 31.83 32.06 902,987 +0.14(+0.44%)
Aug 29, 2022 32.00 32.07 31.82 31.92 742,472 +0.14(+0.44%)
Aug 26, 2022 31.90 31.90 31.50 31.78 282,942 +0.15(+0.47%)
Aug 25, 2022 31.83 31.84 31.62 31.63 243,225 -0.27(-0.85%)
Aug 24, 2022 32.07 32.07 31.78 31.90 268,271 -0.03(-0.09%)
Aug 23, 2022 32.09 32.18 31.64 31.93 543,179 +0.03(+0.09%)
Aug 22, 2022 32.00 32.16 31.73 31.90 880,658 +0.07(+0.22%)
Aug 19, 2022 31.68 31.91 31.66 31.83 428,475 +0.29(+0.92%)
Aug 18, 2022 31.38 31.55 31.24 31.54 687,414 +0.27(+0.86%)
Aug 17, 2022 31.15 31.42 31.15 31.27 335,770 +0.09(+0.29%)
Aug 16, 2022 31.32 31.41 31.04 31.18 325,124 +0.03(+0.10%)
Aug 15, 2022 30.82 31.15 30.82 31.15 64,122 +0.13(+0.42%)
Aug 12, 2022 30.86 31.23 30.86 31.02 113,050 -0.16(-0.51%)
Aug 11, 2022 30.77 31.25 30.77 31.18 151,939 +0.21(+0.68%)
Aug 10, 2022 31.20 31.35 30.82 30.97 433,634 -0.50(-1.59%)
Aug 09, 2022 31.50 31.67 31.35 31.47 171,058 +0.00(+0.00%)
Aug 08, 2022 31.42 31.60 31.16 31.47 292,626 +0.17(+0.54%)
Aug 05, 2022 30.87 31.67 30.87 31.30 127,903 +0.36(+1.16%)
Aug 04, 2022 31.44 31.44 30.90 30.94 508,809 -0.48(-1.53%)
Aug 03, 2022 31.23 31.50 31.23 31.42 119,587 +0.18(+0.58%)
Aug 02, 2022 30.82 31.38 30.82 31.24 152,793 +0.37(+1.20%)
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.