Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.71 +0.27 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.68	19.69	19.68	19.69	420	-0.07(-0.38%)
Nov 27, 2019	19.76	19.78	19.76	19.76	4,483	+0.02(+0.13%)
Nov 26, 2019	19.74	19.74	19.74	19.74	135	+0.04(+0.22%)
Nov 25, 2019	20.02	20.02	19.68	19.69	9,781	+0.13(+0.65%)
Nov 22, 2019	19.58	19.58	19.57	19.57	140	+0.08(+0.41%)
Nov 21, 2019	19.40	19.57	19.40	19.49	3,039	-0.04(-0.19%)
Nov 20, 2019	19.53	19.60	19.50	19.52	4,156	+0.03(+0.13%)
Nov 19, 2019	19.50	19.50	19.50	19.50	12,228	+0.04(+0.18%)
Nov 18, 2019	19.46	19.46	19.46	19.46	0	+0.01(+0.04%)
Nov 15, 2019	19.48	19.48	19.44	19.45	980	-0.01(-0.04%)
Nov 14, 2019	19.47	19.47	19.46	19.46	432	+0.03(+0.14%)
Nov 13, 2019	19.44	19.44	19.43	19.43	381	+0.03(+0.15%)
Nov 12, 2019	19.37	19.40	19.37	19.40	280	+0.06(+0.33%)
Nov 11, 2019	19.31	19.34	19.31	19.34	11,756	-0.01(-0.04%)
Nov 08, 2019	19.37	19.37	19.35	19.35	280	-0.01(-0.06%)
Nov 07, 2019	19.36	19.42	19.34	19.36	1,261	-0.13(-0.69%)
Nov 06, 2019	19.49	19.49	19.49	19.49	138	+0.06(+0.33%)
Nov 05, 2019	19.41	19.43	19.41	19.43	322	-0.06(-0.29%)
Nov 04, 2019	19.49	19.49	19.49	19.49	280	-0.02(-0.11%)

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.