Indicators

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

29.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.35	28.78	28.35	28.68	192,448	+0.40(+1.41%)
Mar 27, 2024	28.21	28.46	28.21	28.28	97,285	+0.04(+0.14%)
Mar 26, 2024	28.32	28.44	28.24	28.24	215,690	-0.07(-0.26%)
Mar 25, 2024	28.25	28.38	28.19	28.31	213,332	+0.03(+0.11%)
Mar 22, 2024	28.30	28.36	28.24	28.28	214,529	-0.11(-0.39%)
Mar 21, 2024	28.18	28.41	28.18	28.39	142,715	+0.17(+0.60%)
Mar 20, 2024	28.01	28.22	27.99	28.22	87,020	+0.21(+0.75%)
Mar 19, 2024	27.56	28.11	27.56	28.01	132,329	+0.22(+0.79%)
Mar 18, 2024	27.73	27.80	27.61	27.80	278,523	+0.17(+0.61%)
Mar 15, 2024	27.45	27.64	27.45	27.63	249,334	+0.13(+0.47%)
Mar 14, 2024	27.49	27.54	27.38	27.50	315,097	+0.10(+0.36%)
Mar 13, 2024	27.15	27.40	27.15	27.40	3,621,466	+0.34(+1.25%)
Mar 12, 2024	27.26	27.37	27.03	27.06	341,974	+0.09(+0.33%)
Mar 11, 2024	26.95	27.03	26.79	26.97	159,940	-0.13(-0.48%)
Mar 08, 2024	27.24	27.31	27.03	27.10	103,467	-0.33(-1.20%)
Mar 07, 2024	27.22	27.44	27.22	27.43	132,287	+0.09(+0.33%)
Mar 06, 2024	27.25	27.43	27.22	27.34	253,441	+0.11(+0.40%)
Mar 05, 2024	27.42	27.42	27.09	27.23	94,518	-0.25(-0.90%)
Mar 04, 2024	27.42	27.52	27.34	27.48	160,328	+0.06(+0.22%)

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.