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 (%)
Sep 30, 2019	19.71	19.77	19.67	19.77	38,734	+0.10(+0.51%)
Sep 27, 2019	19.67	19.67	19.67	19.67	140	-0.02(-0.12%)
Sep 26, 2019	19.70	19.70	19.69	19.69	206	+0.12(+0.59%)
Sep 25, 2019	19.56	19.57	19.56	19.57	210	-0.09(-0.45%)
Sep 24, 2019	19.66	19.66	19.66	19.66	0	+0.14(+0.72%)
Sep 23, 2019	19.62	19.62	19.52	19.52	1,324	+0.06(+0.31%)
Sep 20, 2019	19.37	19.46	19.37	19.46	140	+0.20(+1.06%)
Sep 19, 2019	19.32	19.32	19.26	19.26	988	+0.01(+0.07%)
Sep 18, 2019	19.25	19.25	19.25	19.25	0	+0.11(+0.58%)
Sep 17, 2019	19.15	19.15	19.14	19.14	985	+0.02(+0.11%)
Sep 16, 2019	19.11	19.11	19.11	19.11	25	+0.27(+1.41%)
Sep 13, 2019	19.02	19.02	18.85	18.85	8,140	-0.37(-1.93%)
Sep 12, 2019	19.49	19.49	19.21	19.22	2,511	-0.15(-0.77%)
Sep 11, 2019	19.41	19.41	19.37	19.37	7,677	+0.08(+0.42%)
Sep 10, 2019	19.52	19.52	19.29	19.29	1,591	-0.28(-1.43%)
Sep 09, 2019	19.59	19.61	19.57	19.57	5,817	-0.35(-1.74%)
Sep 06, 2019	19.88	19.95	19.82	19.91	10,105	+0.09(+0.47%)
Sep 05, 2019	20.13	20.13	19.76	19.82	28,606	-0.39(-1.92%)
Sep 04, 2019	20.09	20.22	20.09	20.21	697	+0.04(+0.20%)

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.