Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

28.68 +0.40 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.58 30.82 30.58 30.73 566,745 +0.22(+0.73%)
Oct 28, 2022 30.49 30.71 30.33 30.51 634,393 +0.19(+0.62%)
Oct 27, 2022 30.13 30.49 29.95 30.32 665,786 +0.08(+0.27%)
Oct 26, 2022 30.56 30.59 30.13 30.24 1,223,100 -0.42(-1.37%)
Oct 25, 2022 30.89 31.01 30.49 30.66 632,685 -0.39(-1.24%)
Oct 24, 2022 31.05 31.26 30.98 31.05 1,234,926 +0.17(+0.55%)
Oct 21, 2022 31.32 31.51 30.70 30.88 1,167,940 -0.32(-1.03%)
Oct 20, 2022 31.10 31.23 30.85 31.20 495,717 +0.17(+0.55%)
Oct 19, 2022 30.79 31.08 30.75 31.03 551,053 +0.54(+1.76%)
Oct 18, 2022 30.43 30.71 30.22 30.49 940,007 -0.12(-0.38%)
Oct 17, 2022 30.67 30.72 30.50 30.61 707,783 -0.39(-1.24%)
Oct 14, 2022 30.68 31.00 30.62 30.99 624,676 +0.31(+1.02%)
Oct 13, 2022 31.21 31.29 30.53 30.68 987,558 -0.03(-0.09%)
Oct 12, 2022 30.87 30.88 30.62 30.71 817,222 -0.07(-0.23%)
Oct 11, 2022 30.68 30.94 30.44 30.78 1,413,668 +0.07(+0.23%)
Oct 10, 2022 30.73 30.81 30.51 30.71 571,477 +0.24(+0.79%)
Oct 07, 2022 30.45 30.58 30.30 30.46 990,264 +0.31(+1.04%)
Oct 06, 2022 29.89 30.15 29.88 30.15 822,737 +0.34(+1.14%)
Oct 05, 2022 29.73 30.08 29.70 29.81 377,377 +0.29(+0.97%)
Oct 04, 2022 29.61 30.02 29.42 29.52 1,503,063 -0.56(-1.85%)
Oct 03, 2022 30.17 30.54 29.87 30.08 645,833 -0.36(-1.18%)
Sep 30, 2022 30.49 30.49 30.17 30.44 1,183,429 +0.07(+0.24%)
Sep 29, 2022 30.42 30.68 30.26 30.36 867,606 +0.04(+0.12%)
Sep 28, 2022 30.57 30.95 30.16 30.33 1,088,645 -0.66(-2.14%)
Sep 27, 2022 30.75 31.02 30.59 30.99 1,217,480 +0.22(+0.70%)
Sep 26, 2022 30.49 30.85 30.42 30.78 2,042,584 +0.43(+1.42%)
Sep 23, 2022 30.21 30.45 30.13 30.35 1,489,057 +0.33(+1.11%)
Sep 22, 2022 29.89 30.14 29.82 30.01 1,110,804 +0.06(+0.21%)
Sep 21, 2022 29.84 30.19 29.68 29.95 1,148,677 +0.16(+0.54%)
Sep 20, 2022 29.70 30.03 29.70 29.79 978,911 +0.21(+0.70%)
Sep 19, 2022 29.58 29.85 29.30 29.58 496,598 +0.07(+0.24%)
Sep 16, 2022 29.66 29.83 29.46 29.51 1,053,300 -0.09(-0.30%)
Sep 15, 2022 29.55 29.63 29.46 29.60 672,789 +0.07(+0.24%)
Sep 14, 2022 29.51 29.58 29.41 29.53 581,907 -0.04(-0.12%)
Sep 13, 2022 29.41 29.58 29.36 29.57 1,273,225 +0.45(+1.54%)
Sep 12, 2022 29.14 29.23 28.88 29.12 430,279 -0.28(-0.95%)
Sep 09, 2022 29.46 29.49 29.21 29.40 611,412 -0.10(-0.33%)
Sep 08, 2022 29.40 29.56 29.35 29.49 468,255 +0.12(+0.40%)
Sep 07, 2022 29.69 29.75 29.33 29.38 1,337,073 -0.21(-0.70%)
Sep 06, 2022 29.40 29.74 29.40 29.58 822,606 +0.38(+1.29%)
Sep 02, 2022 29.14 29.28 28.94 29.21 465,545 -0.03(-0.09%)
Sep 01, 2022 28.98 29.32 28.97 29.23 1,324,319 +0.46(+1.59%)
Aug 31, 2022 28.80 28.86 28.53 28.78 609,995 +0.03(+0.09%)
Aug 30, 2022 28.70 28.77 28.54 28.75 1,006,940 +0.13(+0.44%)
Aug 29, 2022 28.70 28.76 28.54 28.62 827,946 +0.13(+0.44%)
Aug 26, 2022 28.61 28.61 28.25 28.50 315,514 +0.13(+0.47%)
Aug 25, 2022 28.54 28.55 28.36 28.36 271,225 -0.24(-0.85%)
Aug 24, 2022 28.76 28.76 28.50 28.61 299,154 -0.03(-0.09%)
Aug 23, 2022 28.78 28.86 28.37 28.63 605,710 +0.03(+0.09%)
Aug 22, 2022 28.70 28.84 28.46 28.61 982,040 +0.06(+0.22%)
Aug 19, 2022 28.41 28.62 28.39 28.54 477,801 +0.26(+0.92%)
Aug 18, 2022 28.14 28.29 28.01 28.28 766,550 +0.24(+0.86%)
Aug 17, 2022 27.93 28.18 27.93 28.04 374,424 +0.08(+0.29%)
Aug 16, 2022 28.09 28.17 27.84 27.96 362,552 +0.03(+0.10%)
Aug 15, 2022 27.64 27.93 27.64 27.93 71,503 +0.12(+0.42%)
Aug 12, 2022 27.67 28.01 27.67 27.82 126,064 -0.14(-0.51%)
Aug 11, 2022 27.59 28.02 27.59 27.96 169,430 +0.19(+0.68%)
Aug 10, 2022 27.98 28.11 27.64 27.77 483,554 -0.45(-1.59%)
Aug 09, 2022 28.25 28.40 28.11 28.22 190,750 +0.00(+0.00%)
Aug 08, 2022 28.18 28.34 27.94 28.22 326,313 +0.15(+0.54%)
Aug 05, 2022 27.68 28.40 27.68 28.07 142,627 +0.32(+1.16%)
Aug 04, 2022 28.19 28.19 27.71 27.75 567,383 -0.43(-1.53%)
Aug 03, 2022 28.01 28.25 28.01 28.18 133,354 +0.16(+0.58%)
Aug 02, 2022 27.64 28.14 27.64 28.01 170,382 +0.33(+1.20%)
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.