iMGP DBi Absolute Return ETF (DBAR)
NYSEARCA: DBAR · Real-Time Price · USD
25.37
-0.13 (-0.50%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |