iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.66
-0.24 (-0.78%)
At close: Mar 13, 2026, 4:00 PM EDT
30.67
0.00 (0.02%)
After-hours: Mar 13, 2026, 8:00 PM EDT
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 30.82 | 30.94 | 30.59 | 30.66 | 30.66 | -0.78% | 978,121 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.84 | 30.90 | 30.90 | 0.03% | 1,346,154 |
| Mar 11, 2026 | 30.61 | 30.90 | 30.61 | 30.89 | 30.89 | -0.13% | 795,614 |
| Mar 10, 2026 | 31.15 | 31.19 | 30.72 | 30.93 | 30.93 | 0.19% | 2,285,514 |
| Mar 9, 2026 | 30.97 | 31.13 | 30.63 | 30.87 | 30.87 | 0.19% | 1,928,632 |
| Mar 6, 2026 | 30.22 | 30.96 | 30.22 | 30.81 | 30.81 | 1.85% | 1,632,824 |
| Mar 5, 2026 | 30.29 | 30.40 | 30.00 | 30.25 | 30.25 | -1.18% | 1,118,407 |
| Mar 4, 2026 | 30.42 | 30.63 | 30.32 | 30.61 | 30.61 | 0.96% | 987,839 |
| Mar 3, 2026 | 30.21 | 30.40 | 29.79 | 30.32 | 30.32 | -3.10% | 1,245,916 |
| Mar 2, 2026 | 31.23 | 31.45 | 31.07 | 31.29 | 31.29 | -0.57% | 3,199,603 |
| Feb 27, 2026 | 31.40 | 31.50 | 31.31 | 31.47 | 31.47 | 0.74% | 1,439,766 |
| Feb 26, 2026 | 31.21 | 31.31 | 31.03 | 31.24 | 31.24 | -0.26% | 684,035 |
| Feb 25, 2026 | 31.28 | 31.66 | 31.22 | 31.32 | 31.32 | 0.68% | 1,387,281 |
| Feb 24, 2026 | 30.99 | 31.17 | 30.95 | 31.11 | 31.11 | 0.52% | 951,236 |
| Feb 23, 2026 | 30.98 | 31.09 | 30.85 | 30.95 | 30.95 | -0.06% | 17,925,526 |
| Feb 20, 2026 | 30.58 | 30.97 | 30.58 | 30.97 | 30.97 | 1.18% | 835,410 |
| Feb 19, 2026 | 30.43 | 30.61 | 30.37 | 30.61 | 30.61 | 0.20% | 562,629 |
| Feb 18, 2026 | 30.44 | 30.67 | 30.43 | 30.55 | 30.55 | 1.23% | 623,930 |
| Feb 17, 2026 | 30.09 | 30.28 | 29.93 | 30.18 | 30.18 | -0.66% | 961,534 |
| Feb 13, 2026 | 30.27 | 30.45 | 30.05 | 30.38 | 30.38 | 0.73% | 749,779 |
| Feb 12, 2026 | 30.66 | 30.66 | 30.01 | 30.16 | 30.16 | -1.53% | 2,067,883 |
| Feb 11, 2026 | 30.60 | 30.65 | 30.39 | 30.63 | 30.63 | 0.36% | 577,661 |
| Feb 10, 2026 | 30.62 | 30.64 | 30.45 | 30.52 | 30.52 | -0.33% | 732,874 |
| Feb 9, 2026 | 30.20 | 30.68 | 30.18 | 30.62 | 30.62 | 1.53% | 884,743 |
| Feb 6, 2026 | 29.76 | 30.16 | 29.69 | 30.16 | 30.16 | 3.29% | 744,828 |
| Feb 5, 2026 | 29.29 | 29.52 | 29.08 | 29.20 | 29.20 | -1.62% | 809,478 |
| Feb 4, 2026 | 29.99 | 29.99 | 29.46 | 29.68 | 29.68 | 0.27% | 1,124,190 |
| Feb 3, 2026 | 29.46 | 29.60 | 29.18 | 29.60 | 29.60 | 1.82% | 1,051,961 |
| Feb 2, 2026 | 29.00 | 29.20 | 28.91 | 29.07 | 29.07 | -0.41% | 2,469,967 |
| Jan 30, 2026 | 29.80 | 29.88 | 28.93 | 29.19 | 29.19 | -3.31% | 1,984,237 |
| Jan 29, 2026 | 30.49 | 30.52 | 29.48 | 30.19 | 30.19 | 0.40% | 1,052,872 |
| Jan 28, 2026 | 29.93 | 30.13 | 29.81 | 30.07 | 30.07 | 0.67% | 933,046 |
| Jan 27, 2026 | 29.57 | 29.90 | 29.54 | 29.87 | 29.87 | 1.95% | 2,216,119 |
| Jan 26, 2026 | 29.25 | 29.41 | 29.24 | 29.30 | 29.30 | -0.20% | 928,322 |
| Jan 23, 2026 | 29.43 | 29.54 | 29.27 | 29.36 | 29.36 | -0.44% | 802,268 |
| Jan 22, 2026 | 29.37 | 29.55 | 29.33 | 29.49 | 29.49 | 1.03% | 626,157 |
| Jan 21, 2026 | 28.97 | 29.22 | 28.85 | 29.19 | 29.19 | 1.50% | 733,352 |
| Jan 20, 2026 | 28.71 | 28.88 | 28.69 | 28.76 | 28.76 | 0.17% | 1,000,772 |
| Jan 16, 2026 | 28.74 | 28.76 | 28.53 | 28.71 | 28.71 | -0.52% | 942,689 |
| Jan 15, 2026 | 28.93 | 28.95 | 28.84 | 28.86 | 28.86 | -0.17% | 609,497 |
| Jan 14, 2026 | 28.81 | 28.92 | 28.75 | 28.91 | 28.91 | 0.35% | 490,144 |
| Jan 13, 2026 | 28.92 | 28.97 | 28.76 | 28.81 | 28.81 | -0.14% | 701,805 |
| Jan 12, 2026 | 28.72 | 28.92 | 28.72 | 28.85 | 28.85 | 1.23% | 726,950 |
| Jan 9, 2026 | 28.45 | 28.56 | 28.41 | 28.50 | 28.50 | 0.78% | 508,101 |
| Jan 8, 2026 | 28.21 | 28.31 | 28.19 | 28.28 | 28.28 | -0.18% | 449,232 |
| Jan 7, 2026 | 28.30 | 28.38 | 28.24 | 28.33 | 28.33 | -0.39% | 713,156 |
| Jan 6, 2026 | 28.43 | 28.46 | 28.38 | 28.44 | 28.44 | 0.28% | 1,208,921 |
| Jan 5, 2026 | 28.22 | 28.36 | 28.20 | 28.36 | 28.36 | 0.75% | 635,341 |
| Jan 2, 2026 | 28.23 | 28.23 | 28.06 | 28.15 | 28.15 | 0.32% | 2,011,471 |
| Dec 31, 2025 | 28.14 | 28.15 | 28.04 | 28.06 | 28.06 | -0.28% | 1,808,155 |