iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
28.47
+0.31 (1.10%)
Oct 8, 2025, 11:04 AM EDT - Market open
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.38 | 28.40 | 28.35 | 28.39 | - | 0.80% | 93,580 |
| Oct 7, 2025 | 28.21 | 28.22 | 28.02 | 28.16 | 28.16 | 0.21% | 313,298 |
| Oct 6, 2025 | 27.94 | 28.16 | 27.94 | 28.10 | 28.10 | 1.96% | 674,900 |
| Oct 3, 2025 | 27.60 | 27.70 | 27.53 | 27.56 | 27.56 | 0.40% | 2,696,466 |
| Oct 2, 2025 | 27.55 | 27.57 | 27.30 | 27.45 | 27.45 | 0.15% | 4,883,184 |
| Oct 1, 2025 | 27.28 | 27.46 | 27.28 | 27.41 | 27.41 | 0.37% | 503,015 |
| Sep 30, 2025 | 27.19 | 27.34 | 27.15 | 27.31 | 27.31 | 0.11% | 475,211 |
| Sep 29, 2025 | 27.29 | 27.34 | 27.24 | 27.28 | 27.28 | -0.11% | 364,730 |
| Sep 26, 2025 | 27.19 | 27.34 | 27.19 | 27.31 | 27.17 | 0.22% | 486,130 |
| Sep 25, 2025 | 27.13 | 27.27 | 27.05 | 27.25 | 27.11 | -0.04% | 278,716 |
| Sep 24, 2025 | 27.41 | 27.42 | 27.26 | 27.26 | 27.12 | -0.15% | 275,195 |
| Sep 23, 2025 | 27.40 | 27.43 | 27.26 | 27.30 | 27.16 | 0.11% | 314,150 |
| Sep 22, 2025 | 27.18 | 27.32 | 27.15 | 27.27 | 27.13 | 0.41% | 1,415,881 |
| Sep 19, 2025 | 27.14 | 27.18 | 27.05 | 27.16 | 27.02 | 0.04% | 244,007 |
| Sep 18, 2025 | 27.09 | 27.18 | 27.03 | 27.15 | 27.01 | 0.30% | 313,057 |
| Sep 17, 2025 | 27.12 | 27.20 | 26.91 | 27.07 | 26.93 | -0.15% | 248,493 |
| Sep 16, 2025 | 27.16 | 27.16 | 27.03 | 27.11 | 26.97 | -0.18% | 272,943 |
| Sep 15, 2025 | 27.05 | 27.16 | 27.04 | 27.16 | 27.02 | 0.82% | 447,880 |
| Sep 12, 2025 | 26.96 | 26.98 | 26.93 | 26.94 | 26.80 | -0.04% | 260,873 |
| Sep 11, 2025 | 26.85 | 26.98 | 26.83 | 26.95 | 26.81 | 0.75% | 507,179 |
| Sep 10, 2025 | 26.77 | 26.82 | 26.70 | 26.75 | 26.61 | 0.49% | 305,732 |
| Sep 9, 2025 | 26.62 | 26.66 | 26.52 | 26.62 | 26.48 | 0.11% | 302,552 |
| Sep 8, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 26.45 | 0.83% | 274,031 |
| Sep 5, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 26.23 | 0.34% | 308,966 |
| Sep 4, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 26.15 | 0.61% | 225,413 |
| Sep 3, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 25.99 | 0.38% | 284,172 |
| Sep 2, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 25.89 | 0.27% | 632,694 |
| Aug 29, 2025 | 26.04 | 26.04 | 25.92 | 25.95 | 25.82 | -0.54% | 553,717 |
| Aug 28, 2025 | 26.04 | 26.11 | 26.00 | 26.09 | 25.96 | 0.35% | 193,793 |
| Aug 27, 2025 | 25.87 | 26.02 | 25.87 | 26.00 | 25.87 | -0.04% | 235,753 |
| Aug 26, 2025 | 25.99 | 26.03 | 25.94 | 26.01 | 25.88 | -0.12% | 239,454 |
| Aug 25, 2025 | 26.13 | 26.16 | 26.03 | 26.04 | 25.91 | -0.46% | 314,546 |
| Aug 22, 2025 | 25.89 | 26.17 | 25.87 | 26.16 | 26.03 | 1.43% | 4,990,777 |
| Aug 21, 2025 | 25.74 | 25.82 | 25.69 | 25.79 | 25.66 | - | 192,103 |
| Aug 20, 2025 | 25.81 | 25.86 | 25.67 | 25.79 | 25.66 | -0.12% | 299,602 |
| Aug 19, 2025 | 25.96 | 25.97 | 25.78 | 25.82 | 25.69 | -0.54% | 459,394 |
| Aug 18, 2025 | 25.97 | 25.98 | 25.91 | 25.96 | 25.83 | 0.15% | 410,766 |
| Aug 15, 2025 | 25.97 | 25.98 | 25.88 | 25.92 | 25.79 | -0.19% | 278,669 |
| Aug 14, 2025 | 25.88 | 25.98 | 25.88 | 25.97 | 25.84 | -0.35% | 460,653 |
| Aug 13, 2025 | 26.00 | 26.10 | 25.99 | 26.06 | 25.93 | 0.54% | 240,089 |
| Aug 12, 2025 | 25.79 | 25.93 | 25.74 | 25.92 | 25.79 | 0.78% | 240,396 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.68 | 25.72 | 25.59 | -0.12% | 445,218 |
| Aug 8, 2025 | 25.78 | 25.84 | 25.75 | 25.75 | 25.62 | - | 1,845,619 |
| Aug 7, 2025 | 25.75 | 25.83 | 25.69 | 25.75 | 25.62 | 0.43% | 337,052 |
| Aug 6, 2025 | 25.67 | 25.70 | 25.63 | 25.64 | 25.51 | 0.12% | 384,561 |
| Aug 5, 2025 | 25.65 | 25.68 | 25.58 | 25.61 | 25.48 | -0.04% | 353,866 |
| Aug 4, 2025 | 25.50 | 25.62 | 25.50 | 25.62 | 25.49 | 0.75% | 290,726 |
| Aug 1, 2025 | 25.66 | 25.66 | 25.34 | 25.43 | 25.30 | -0.70% | 528,597 |
| Jul 31, 2025 | 25.71 | 25.74 | 25.57 | 25.61 | 25.48 | -0.08% | 1,336,791 |
| Jul 30, 2025 | 25.72 | 25.78 | 25.56 | 25.63 | 25.50 | -0.66% | 324,613 |