Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

30.21 +0.72 (+2.44%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.17	24.28		23.23	79,066	-0.31(-1.33%)
Jan 28, 2022	23.25	24.79	23.20	23.54	58,712	+0.18(+0.77%)
Jan 27, 2022	23.56	23.56	23.24	23.36	21,487	-0.01(-0.04%)
Jan 26, 2022	23.32	23.75	23.14	23.37	19,666	+0.14(+0.62%)
Jan 25, 2022	23.00	23.23	22.83	23.23	28,684	+0.23(+1.01%)
Jan 24, 2022	22.97	23.54	22.63	22.99	75,433	-0.11(-0.46%)
Jan 21, 2022	23.08	23.37	22.96	23.10	87,031	-0.30(-1.30%)
Jan 20, 2022	23.18	23.82	23.17	23.41	44,258	+0.06(+0.27%)
Jan 19, 2022	23.24	23.48	23.11	23.34	51,109	-0.06(-0.27%)
Jan 18, 2022	23.31	23.54	23.10	23.41	30,690	+0.36(+1.54%)
Jan 14, 2022				23.05	0	+0.32(+1.40%)
Jan 13, 2022	22.78	23.17	22.68	22.73	42,990	-0.17(-0.73%)
Jan 12, 2022	23.02	23.42	22.80	22.90	51,656	-0.11(-0.47%)
Jan 11, 2022	22.94	23.59	22.94	23.01	41,531	-0.00(-0.01%)
Jan 10, 2022	22.87	23.42	22.80	23.01	14,140	-0.35(-1.49%)
Jan 07, 2022	23.39	23.61	22.92	23.36	88,671	+0.14(+0.62%)
Jan 06, 2022	23.09	23.74	23.05	23.22	48,101	+0.10(+0.43%)
Jan 05, 2022	23.06	23.65	23.03	23.12	39,450	-0.05(-0.20%)
Jan 04, 2022	23.31	23.35	23.13	23.17	12,890	-0.18(-0.76%)

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.