Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.78 -0.15 (-0.50%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.27	18.28	18.27	18.28	23,018	+0.09(+0.47%)
Jun 27, 2019	18.18	18.19	18.18	18.19	421	+0.11(+0.61%)
Jun 26, 2019	18.20	18.20	18.08	18.08	309	-0.19(-1.06%)
Jun 25, 2019	18.28	18.28	18.28	18.28	383	+0.03(+0.16%)
Jun 24, 2019	18.30	18.30	18.25	18.25	1,377	+0.05(+0.26%)
Jun 21, 2019	18.25	18.25	18.20	18.20	421	-0.30(-1.61%)
Jun 20, 2019	18.54	18.54	18.50	18.50	1,953	-0.03(-0.17%)
Jun 19, 2019	18.40	18.55	18.40	18.53	2,678	+0.07(+0.35%)
Jun 18, 2019	18.49	18.49	18.46	18.46	491	+0.14(+0.76%)
Jun 17, 2019	18.35	18.35	18.32	18.32	800	-0.01(-0.03%)
Jun 14, 2019	18.27	18.33	18.27	18.33	1,686	+0.09(+0.47%)
Jun 13, 2019	18.22	18.26	18.22	18.24	6,970	+0.11(+0.59%)
Jun 12, 2019	18.14	18.14	18.14	18.14	0	+0.08(+0.44%)
Jun 11, 2019	18.08	18.08	18.05	18.06	2,981	-0.04(-0.21%)
Jun 10, 2019	18.15	18.15	18.09	18.09	12,031	-0.09(-0.50%)
Jun 07, 2019	18.21	18.22	18.19	18.19	1,124	+0.14(+0.77%)
Jun 06, 2019	18.05	18.05	18.05	18.05	36	-0.02(-0.14%)
Jun 05, 2019	18.04	18.07	18.04	18.07	1,053	+0.07(+0.38%)
Jun 04, 2019	17.98	18.00	17.98	18.00	792	+0.03(+0.16%)

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.