Skip to main content

Im Dbi Managed Futures Strategy ETF (NY: DBMF )

31.66 +0.12 (+0.38%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.67 32.69 32.15 32.40 172,014 -0.26(-0.80%)
Jun 29, 2022 32.75 32.88 32.44 32.66 223,785 +0.15(+0.46%)
Jun 28, 2022 32.22 33.19 32.22 32.51 289,978 +0.29(+0.90%)
Jun 27, 2022 32.11 32.36 32.05 32.22 147,710 +0.22(+0.69%)
Jun 24, 2022 32.12 32.14 31.89 32.00 114,124 -0.07(-0.22%)
Jun 23, 2022 32.30 32.39 31.91 32.07 1,158,489 -0.35(-1.08%)
Jun 22, 2022 32.70 32.70 32.23 32.42 283,382 -0.55(-1.67%)
Jun 21, 2022 32.92 33.18 32.77 32.97 429,590 +0.32(+0.98%)
Jun 17, 2022 32.79 33.06 32.59 32.65 375,164 +0.02(+0.06%)
Jun 16, 2022 32.66 33.00 32.60 32.63 340,649 -0.08(-0.24%)
Jun 15, 2022 33.30 33.32 32.61 32.71 183,376 -0.60(-1.80%)
Jun 14, 2022 33.36 33.55 33.01 33.31 717,490 -0.02(-0.06%)
Jun 13, 2022 32.99 33.44 32.89 33.33 392,463 +0.44(+1.34%)
Jun 10, 2022 32.85 32.99 32.72 32.89 423,111 +0.07(+0.21%)
Jun 09, 2022 32.68 32.82 32.58 32.82 270,512 +0.12(+0.37%)
Jun 08, 2022 32.49 32.76 32.45 32.70 124,715 +0.42(+1.30%)
Jun 07, 2022 32.76 32.76 32.06 32.28 204,302 -0.10(-0.31%)
Jun 06, 2022 32.37 32.44 32.03 32.38 152,156 +0.24(+0.75%)
Jun 03, 2022 31.85 32.19 31.75 32.14 254,736 +0.40(+1.26%)
Jun 02, 2022 31.52 31.84 31.52 31.74 402,408 -0.11(-0.35%)
Jun 01, 2022 31.57 32.06 31.54 31.85 128,192 +0.54(+1.72%)
May 31, 2022 31.23 31.84 31.21 31.31 341,925 +0.18(+0.58%)
May 27, 2022 31.20 31.21 31.00 31.13 72,325 -0.14(-0.45%)
May 26, 2022 31.15 31.43 31.12 31.27 63,158 +0.03(+0.10%)
May 25, 2022 31.15 31.35 31.14 31.24 62,393 +0.08(+0.26%)
May 24, 2022 31.50 31.50 30.75 31.16 252,142 -0.28(-0.89%)
May 23, 2022 31.57 31.57 31.28 31.44 315,022 -0.13(-0.41%)
May 20, 2022 31.68 31.71 31.50 31.57 96,582 -0.05(-0.16%)
May 19, 2022 31.50 31.63 31.32 31.62 361,374 -0.28(-0.88%)
May 18, 2022 31.79 32.07 31.73 31.90 90,986 +0.00(+0.00%)
May 17, 2022 32.33 32.39 31.85 31.90 152,595 -0.43(-1.33%)
May 16, 2022 32.28 32.51 31.91 32.33 217,590 +0.20(+0.62%)
May 13, 2022 31.94 32.50 31.84 32.13 102,110 +0.41(+1.30%)
May 12, 2022 31.91 32.41 31.58 31.72 310,641 -0.14(-0.44%)
May 11, 2022 32.45 32.45 31.76 31.86 135,382 +0.18(+0.56%)
May 10, 2022 32.00 32.00 31.28 31.68 95,254 -0.29(-0.91%)
May 09, 2022 32.35 32.44 31.85 31.97 338,821 -0.42(-1.30%)
May 06, 2022 32.26 32.83 32.12 32.39 306,029 +0.47(+1.47%)
May 05, 2022 31.45 32.20 31.45 31.92 402,329 +0.53(+1.70%)
May 04, 2022 31.82 32.09 31.33 31.39 184,775 -0.34(-1.08%)
May 03, 2022 32.25 32.25 31.55 31.73 71,737 -0.58(-1.80%)
May 02, 2022 31.65 32.45 31.17 32.31 103,200 +0.69(+2.18%)
Apr 29, 2022 31.73 31.73 31.45 31.62 38,658 -0.09(-0.30%)
Apr 28, 2022 31.77 31.82 31.56 31.71 25,646 +0.61(+1.98%)
Apr 27, 2022 30.90 31.14 30.76 31.10 52,241 +0.29(+0.94%)
Apr 26, 2022 30.53 30.86 30.31 30.81 113,006 +0.02(+0.06%)
Apr 25, 2022 31.14 31.14 30.37 30.79 35,028 -0.35(-1.12%)
Apr 22, 2022 31.29 31.61 31.09 31.14 65,064 -0.08(-0.26%)
Apr 21, 2022 30.90 31.35 30.90 31.22 29,086 +0.42(+1.36%)
Apr 20, 2022 31.08 31.12 30.76 30.80 53,435 -0.53(-1.70%)
Apr 19, 2022 31.28 31.48 31.17 31.33 123,081 +0.31(+1.00%)
Apr 18, 2022 31.26 31.90 30.89 31.02 218,330 +0.32(+1.04%)
Apr 14, 2022 30.53 32.00 30.21 30.70 237,279 +0.25(+0.82%)
Apr 13, 2022 30.33 30.55 30.15 30.45 40,291 +0.24(+0.80%)
Apr 12, 2022 30.23 30.35 30.05 30.21 27,516 +0.17(+0.56%)
Apr 11, 2022 29.94 30.60 29.94 30.04 49,241 +0.19(+0.64%)
Apr 08, 2022 29.99 30.39 29.77 29.85 117,398 +0.24(+0.81%)
Apr 07, 2022 29.58 30.13 29.47 29.61 19,752 +0.12(+0.41%)
Apr 06, 2022 29.97 29.97 29.45 29.49 17,498 -0.03(-0.10%)
Apr 05, 2022 29.41 29.65 29.33 29.52 15,549 +0.33(+1.14%)
Apr 04, 2022 29.44 29.81 29.10 29.19 126,629 +0.34(+1.17%)
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.