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 (%)
Feb 29, 2024	27.09	27.20	26.97	27.20	126,635	+0.11(+0.40%)
Feb 28, 2024	27.16	27.16	26.96	27.09	233,985	-0.06(-0.22%)
Feb 27, 2024	27.15	27.19	27.06	27.15	150,723	+0.09(+0.33%)
Feb 26, 2024	27.22	27.22	26.79	27.06	178,966	-0.02(-0.07%)
Feb 23, 2024	27.01	27.22	27.01	27.08	205,338	+0.07(+0.26%)
Feb 22, 2024	27.04	27.20	26.98	27.01	621,847	+0.26(+0.97%)
Feb 21, 2024	27.00	27.00	26.55	26.75	341,126	+0.15(+0.56%)
Feb 20, 2024	26.78	26.78	26.55	26.60	549,307	-0.20(-0.74%)
Feb 16, 2024	26.70	26.95	26.70	26.80	118,209	-0.06(-0.22%)
Feb 15, 2024	26.72	26.90	26.69	26.86	128,625	+0.17(+0.63%)
Feb 14, 2024	26.42	26.74	26.42	26.69	213,103	+0.15(+0.56%)
Feb 13, 2024	26.50	26.66	26.45	26.54	153,824	-0.15(-0.56%)
Feb 12, 2024	26.74	26.74	26.68	26.69	197,648	-0.05(-0.19%)
Feb 09, 2024	26.55	26.74	26.47	26.74	187,741	+0.08(+0.30%)
Feb 08, 2024	26.49	26.71	26.37	26.66	208,411	+0.10(+0.37%)
Feb 07, 2024	26.45	26.62	26.45	26.56	220,428	+0.02(+0.07%)
Feb 06, 2024	26.40	26.55	26.40	26.54	323,575	+0.01(+0.04%)
Feb 05, 2024	26.35	26.61	26.35	26.53	412,013	-0.12(-0.45%)
Feb 02, 2024	26.55	26.68	26.42	26.65	228,371	+0.16(+0.60%)

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.