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 (%)
Nov 30, 2020	20.12	20.13	19.95	19.95	1,454	-0.28(-1.36%)
Nov 27, 2020	20.13	20.22	20.13	20.22	993	+0.14(+0.71%)
Nov 25, 2020	20.00	20.08	20.00	20.08	94,497	-0.05(-0.26%)
Nov 24, 2020	19.33	20.13	19.33	20.13	2,380	+0.12(+0.57%)
Nov 23, 2020	20.08	20.08	20.02	20.02	1,733	-0.10(-0.51%)
Nov 20, 2020	20.12	20.12	20.12	20.12	124	+0.00(+0.02%)
Nov 19, 2020	20.10	20.12	20.05	20.12	1,512	-0.01(-0.04%)
Nov 18, 2020	20.12	20.12	20.12	20.12	131	-0.02(-0.08%)
Nov 17, 2020	20.10	20.14	20.10	20.14	629	+0.07(+0.34%)
Nov 16, 2020	20.07	20.07	20.07	20.07	78	+0.01(+0.04%)
Nov 13, 2020	19.96	20.07	19.95	20.07	11,424	+0.21(+1.06%)
Nov 12, 2020	19.86	19.86	19.86	19.86	761	+0.01(+0.04%)
Nov 11, 2020	19.85	19.85	19.85	19.85	206	-0.01(-0.06%)
Nov 10, 2020	19.85	19.88	19.80	19.86	3,560	-0.07(-0.37%)
Nov 09, 2020	19.94	19.94	19.93	19.93	227	-0.34(-1.66%)
Nov 06, 2020	20.13	20.31	20.13	20.27	1,490	+0.16(+0.82%)
Nov 05, 2020	20.07	20.10	20.04	20.10	629	+0.31(+1.56%)
Nov 04, 2020	19.76	19.89	19.76	19.79	10,353	-0.06(-0.28%)
Nov 03, 2020	19.85	19.85	19.85	19.85	320	+0.04(+0.22%)

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.