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 (%)
May 29, 2020	20.23	20.25	20.15	20.22	12,293	+0.04(+0.18%)
May 28, 2020	20.21	20.25	20.11	20.18	81,211	-0.13(-0.64%)
May 27, 2020	20.23	20.32	20.23	20.32	1,266	+0.09(+0.47%)
May 26, 2020	21.04	21.04	20.08	20.22	32,859	-0.25(-1.22%)
May 22, 2020	20.47	20.47	20.47	20.47	124	+0.08(+0.38%)
May 21, 2020	20.43	20.43	20.39	20.39	425	+0.06(+0.30%)
May 20, 2020	20.29	20.41	20.29	20.33	4,393	-0.09(-0.45%)
May 19, 2020	20.46	20.53	20.38	20.43	12,993	-0.01(-0.07%)
May 18, 2020	20.66	20.66	20.41	20.44	9,685	-0.36(-1.72%)
May 15, 2020	20.75	20.80	20.73	20.80	8,816	-0.00(-0.02%)
May 14, 2020	20.88	20.90	20.80	20.80	2,594	-0.01(-0.04%)
May 13, 2020	20.81	20.81	20.81	20.81	112	+0.10(+0.47%)
May 12, 2020	20.71	20.71	20.69	20.71	1,075	-0.00(-0.02%)
May 11, 2020	20.72	20.72	20.72	20.72	0	+0.01(+0.06%)
May 08, 2020	20.74	20.87	20.68	20.70	15,770	-0.11(-0.54%)
May 07, 2020	20.82	20.82	20.82	20.82	301	+0.11(+0.54%)
May 06, 2020	20.66	20.70	20.66	20.70	223	-0.02(-0.08%)
May 05, 2020	20.72	20.72	20.72	20.72	100	-0.05(-0.24%)
May 04, 2020	20.77	20.77	20.77	20.77	0	-0.03(-0.12%)

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.