Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.94 -0.09 (-0.32%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.21 19.23 19.18 19.18 132,080 +0.09(+0.45%)
Jul 30, 2019 19.10 19.10 19.10 19.10 54 -0.12(-0.63%)
Jul 29, 2019 19.22 19.22 19.22 19.22 1 -0.03(-0.14%)
Jul 26, 2019 19.22 19.24 19.22 19.24 136 +0.14(+0.71%)
Jul 25, 2019 19.11 19.11 19.11 19.11 0 -0.17(-0.88%)
Jul 24, 2019 19.28 19.28 19.28 19.28 0 +0.16(+0.85%)
Jul 23, 2019 19.12 19.12 19.12 19.12 0 +0.12(+0.62%)
Jul 22, 2019 19.00 19.00 19.00 19.00 0 +0.04(+0.22%)
Jul 19, 2019 18.96 18.96 18.96 18.96 0 -0.01(-0.06%)
Jul 18, 2019 18.95 18.97 18.91 18.97 2,885 -0.00(-0.00%)
Jul 17, 2019 18.97 18.97 18.97 18.97 0 +0.07(+0.39%)
Jul 16, 2019 18.90 18.92 18.90 18.90 5,742 -0.01(-0.04%)
Jul 15, 2019 18.89 18.90 18.89 18.90 259 +0.10(+0.53%)
Jul 12, 2019 18.80 18.80 18.80 18.80 0 +0.05(+0.26%)
Jul 11, 2019 18.76 18.76 18.76 18.76 4 -0.16(-0.83%)
Jul 10, 2019 18.94 18.94 18.91 18.91 221 -0.03(-0.15%)
Jul 09, 2019 18.94 18.94 18.92 18.94 6,018 -0.02(-0.11%)
Jul 08, 2019 19.05 19.05 18.96 18.96 1,061 -0.04(-0.21%)
Jul 05, 2019 18.91 19.03 18.91 19.01 20,500 -0.19(-0.99%)
Jul 03, 2019 19.12 19.19 19.12 19.19 136 +0.17(+0.91%)
Jul 02, 2019 19.02 19.02 19.02 19.02 101 +0.17(+0.91%)
Jul 01, 2019 18.86 18.86 18.78 18.85 81,271 +0.08(+0.41%)
Jun 28, 2019 18.76 18.78 18.76 18.77 22,413 +0.09(+0.47%)
Jun 27, 2019 18.67 18.68 18.67 18.68 410 +0.11(+0.61%)
Jun 26, 2019 18.69 18.69 18.57 18.57 301 -0.20(-1.06%)
Jun 25, 2019 18.77 18.77 18.77 18.77 373 +0.03(+0.16%)
Jun 24, 2019 18.79 18.79 18.74 18.74 1,340 +0.05(+0.26%)
Jun 21, 2019 18.74 18.74 18.69 18.69 410 -0.31(-1.61%)
Jun 20, 2019 19.05 19.05 19.00 19.00 1,901 -0.03(-0.17%)
Jun 19, 2019 18.89 19.05 18.89 19.03 2,607 +0.07(+0.35%)
Jun 18, 2019 18.99 18.99 18.96 18.96 478 +0.14(+0.76%)
Jun 17, 2019 18.85 18.85 18.82 18.82 779 -0.01(-0.03%)
Jun 14, 2019 18.76 18.82 18.76 18.82 1,641 +0.09(+0.47%)
Jun 13, 2019 18.72 18.75 18.72 18.74 6,786 +0.11(+0.59%)
Jun 12, 2019 18.63 18.63 18.63 18.63 0 +0.08(+0.44%)
Jun 11, 2019 18.57 18.57 18.54 18.55 2,903 -0.04(-0.21%)
Jun 10, 2019 18.64 18.64 18.58 18.58 11,715 -0.09(-0.50%)
Jun 07, 2019 18.70 18.71 18.68 18.68 1,094 +0.14(+0.77%)
Jun 06, 2019 18.53 18.53 18.53 18.53 35 -0.03(-0.14%)
Jun 05, 2019 18.53 18.56 18.53 18.56 1,026 +0.07(+0.38%)
Jun 04, 2019 18.47 18.49 18.47 18.49 771 +0.03(+0.16%)
Jun 03, 2019 18.51 18.54 18.42 18.46 2,271 -0.06(-0.35%)
May 31, 2019 18.52 18.52 18.52 18.52 136 -0.15(-0.79%)
May 30, 2019 18.67 18.67 18.67 18.67 1 -0.10(-0.56%)
May 29, 2019 18.78 18.78 18.78 1 +0.00(+0.00%)
May 28, 2019 18.72 18.78 18.72 18.78 273 +0.18(+0.98%)
May 24, 2019 18.59 18.59 18.59 18.59 136 +0.04(+0.22%)
May 23, 2019 18.58 18.58 18.54 18.55 889 -0.10(-0.55%)
May 22, 2019 18.66 18.66 18.65 18.65 545 +0.01(+0.06%)
May 21, 2019 18.67 18.67 18.64 18.64 136 +0.02(+0.11%)
May 20, 2019 18.71 18.71 18.62 18.62 273 -0.12(-0.64%)
May 17, 2019 18.78 18.78 18.74 18.74 684 +0.06(+0.31%)
May 16, 2019 18.70 18.70 18.68 18.68 285 +0.20(+1.07%)
May 15, 2019 18.29 18.49 18.29 18.49 246 +0.23(+1.25%)
May 14, 2019 18.24 18.27 18.24 18.26 295 +0.10(+0.58%)
May 13, 2019 18.15 18.15 18.15 18.15 27 -0.13(-0.73%)
May 10, 2019 18.29 18.29 18.29 18.29 136 +0.00(+0.01%)
May 09, 2019 18.29 18.29 18.23 18.29 820 +0.01(+0.06%)
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.