Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.38 -0.25 (-0.84%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	20.14	20.15	19.84	20.15	1,615	-0.11(-0.53%)
Feb 27, 2020	20.59	20.63	20.26	20.26	1,276	-0.54(-2.60%)
Feb 26, 2020	20.86	20.90	20.80	20.80	1,478	-0.01(-0.06%)
Feb 25, 2020	20.81	20.81	20.81	20.81	0	-0.38(-1.80%)
Feb 24, 2020	21.32	21.32	21.19	21.19	1,068	-0.37(-1.70%)
Feb 21, 2020	21.58	21.59	21.56	21.56	35,165	-0.02(-0.09%)
Feb 20, 2020	21.60	21.61	21.56	21.58	1,564	+0.04(+0.18%)
Feb 19, 2020	21.49	21.54	21.49	21.54	1,601	+0.15(+0.72%)
Feb 18, 2020	21.37	21.41	21.37	21.39	675	+0.10(+0.45%)
Feb 14, 2020	21.29	21.29	21.29	21.29	124	+0.08(+0.36%)
Feb 13, 2020	21.19	21.21	21.19	21.21	2,150	-0.03(-0.15%)
Feb 12, 2020	21.25	21.25	21.25	21.25	91	+0.07(+0.34%)
Feb 11, 2020	21.24	21.26	21.17	21.17	10,099	+0.01(+0.04%)
Feb 10, 2020	21.13	21.17	21.13	21.17	1,094	+0.20(+0.94%)
Feb 07, 2020	20.98	20.98	20.96	20.97	1,366	+0.04(+0.19%)
Feb 06, 2020	20.93	20.93	20.93	20.93	1,988	+0.12(+0.58%)
Feb 05, 2020	20.84	20.85	20.79	20.81	95,345	+0.04(+0.21%)
Feb 04, 2020	20.78	20.78	20.76	20.76	372	+0.08(+0.37%)

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.