IMGP DBI Absolute Return ETF (DBAR)
NYSEARCA: DBAR · Real-Time Price · USD
24.46
+0.24 (1.01%)
Nov 11, 2026, 4:00 PM EST - Market closed
DBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.55 | 24.55 | 24.46 | 24.46 | 24.46 | 1.01% | 365 |
| Nov 10, 2026 | 24.12 | 24.22 | 24.12 | 24.22 | 24.22 | 0.56% | 223 |
| Nov 9, 2026 | 24.06 | 24.11 | 24.06 | 24.09 | 24.09 | - | 3,384 |
| Nov 6, 2026 | 24.07 | 24.09 | 24.07 | 24.09 | 24.09 | 1.60% | 1,068 |
| Nov 5, 2026 | 23.98 | 23.98 | 23.69 | 23.71 | 23.70 | -2.40% | 2,519 |
| Nov 4, 2026 | 24.33 | 24.33 | 24.29 | 24.29 | 24.29 | -1.69% | 2,027 |
| Nov 3, 2026 | 24.69 | 24.71 | 24.69 | 24.71 | 24.71 | 0.86% | 467 |
| Nov 2, 2026 | 24.70 | 24.77 | 24.50 | 24.50 | 24.50 | -1.61% | 19,796 |
| Oct 30, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -1.32% | 279 |
| Oct 29, 2026 | 25.19 | 25.26 | 25.19 | 25.23 | 25.23 | -1.02% | 2,177 |
| Oct 28, 2026 | 25.52 | 25.52 | 25.45 | 25.49 | 25.49 | 0.57% | 1,032 |
| Oct 27, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.34% | 920 |
| Oct 26, 2026 | 25.16 | 25.29 | 25.16 | 25.26 | 25.26 | 0.37% | 3,524 |
| Oct 23, 2026 | 25.10 | 25.16 | 25.05 | 25.16 | 25.16 | 0.69% | 3,667 |
| Oct 22, 2026 | 25.35 | 25.35 | 24.88 | 24.99 | 24.99 | -1.71% | 7,556 |
| Oct 21, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.30% | 14 |
| Oct 20, 2026 | 25.26 | 25.35 | 25.26 | 25.35 | 25.35 | -0.47% | 680 |
| Oct 19, 2026 | 25.21 | 25.48 | 25.21 | 25.47 | 25.47 | 1.13% | 2,062 |
| Oct 16, 2026 | 25.40 | 25.40 | 25.09 | 25.19 | 25.19 | -0.74% | 3,379 |
| Oct 15, 2026 | 25.06 | 25.39 | 25.02 | 25.37 | 25.37 | -0.50% | 3,524 |
| Oct 14, 2026 | 25.84 | 25.85 | 25.50 | 25.50 | 25.50 | -0.84% | 3,096 |
| Oct 13, 2026 | 25.66 | 25.73 | 25.63 | 25.72 | 25.72 | -0.61% | 3,168 |
| Oct 12, 2026 | 25.78 | 25.88 | 25.78 | 25.88 | 25.88 | 0.74% | 2,109 |
| Oct 9, 2026 | 25.63 | 25.69 | 25.63 | 25.69 | 25.69 | 0.96% | 1,256 |
| Oct 8, 2026 | 25.74 | 25.76 | 25.44 | 25.44 | 25.44 | -0.58% | 3,157 |
| Oct 7, 2026 | 25.65 | 25.68 | 25.54 | 25.59 | 25.59 | 0.02% | 4,589 |
| Oct 6, 2026 | 25.52 | 25.60 | 25.52 | 25.58 | 25.58 | -0.06% | 1,123 |
| Oct 5, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 1.28% | 161 |
| Oct 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.83% | 308 |
| Oct 1, 2026 | 25.23 | 25.49 | 25.23 | 25.49 | 25.49 | 1.54% | 1,268 |