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 (%)
Jul 31, 2023	26.59	26.72	26.59	26.60	312,375	-0.05(-0.18%)
Jul 28, 2023	26.64	26.66	26.51	26.65	155,876	+0.13(+0.47%)
Jul 27, 2023	26.46	26.63	26.45	26.53	208,509	+0.00(+0.00%)
Jul 26, 2023	26.49	26.58	26.46	26.53	158,089	+0.04(+0.15%)
Jul 25, 2023	26.51	26.60	26.49	26.49	328,168	-0.06(-0.22%)
Jul 24, 2023	26.48	26.56	26.44	26.55	129,290	-0.01(-0.04%)
Jul 21, 2023	26.46	26.60	26.41	26.56	123,579	+0.03(+0.11%)
Jul 20, 2023	26.43	26.60	26.43	26.53	158,910	+0.10(+0.37%)
Jul 19, 2023	26.58	26.58	26.41	26.43	192,947	-0.03(-0.11%)
Jul 18, 2023	26.57	26.57	26.20	26.46	164,083	+0.04(+0.15%)
Jul 17, 2023	26.24	26.48	26.24	26.42	267,310	+0.07(+0.26%)
Jul 14, 2023	26.14	26.38	26.14	26.35	106,693	+0.19(+0.74%)
Jul 13, 2023	26.15	26.32	26.10	26.16	250,752	-0.08(-0.29%)
Jul 12, 2023	26.45	26.45	26.19	26.24	192,543	-0.24(-0.91%)
Jul 11, 2023	26.45	26.48	26.38	26.48	124,605	-0.02(-0.07%)
Jul 10, 2023	26.48	26.57	26.48	26.50	166,710	-0.06(-0.22%)
Jul 07, 2023	26.77	26.77	26.54	26.56	159,539	-0.21(-0.79%)
Jul 06, 2023	26.58	26.79	26.58	26.77	284,549	+0.02(+0.07%)
Jul 05, 2023	26.58	26.75	26.58	26.75	245,392	+0.01(+0.04%)

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.