Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.33
-0.10 (-0.39%)
At close: Mar 28, 2025, 4:00 PM
25.42
+0.09 (0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.3525.3925.3125.3325.33-0.39%381,637
Mar 27, 202525.4625.4625.3825.4325.43-0.39%3,178,570
Mar 26, 202525.5225.5625.5025.5325.350.04%230,976
Mar 25, 202525.6425.6425.4925.5225.340.16%249,568
Mar 24, 202525.4525.5325.4525.4825.300.12%356,326
Mar 21, 202525.4225.4625.3525.4525.27-0.04%263,800
Mar 20, 202525.4625.4825.4225.4625.28-0.27%183,996
Mar 19, 202525.6425.6425.5025.5325.350.04%277,726
Mar 18, 202525.5125.5925.4725.5225.340.28%549,897
Mar 17, 202525.3025.4925.3025.4525.270.39%458,709
Mar 14, 202525.2225.3625.2225.3525.170.96%493,064
Mar 13, 202525.1825.2125.0625.1124.940.08%295,777
Mar 12, 202525.0325.1524.9525.0924.920.84%906,758
Mar 11, 202524.8624.9524.7124.8824.71-0.04%560,787
Mar 10, 202525.3025.3024.7924.8924.72-1.89%936,717
Mar 7, 202525.1725.4325.0625.3725.190.16%632,902
Mar 6, 202525.2825.4625.2625.3325.15-0.51%464,076
Mar 5, 202525.3025.5125.2625.4625.28-0.12%4,914,654
Mar 4, 202525.5025.6425.3525.4925.31-0.78%4,701,010
Mar 3, 202525.9126.0425.6025.6925.51-0.66%558,184
Feb 28, 202525.7525.8925.6925.8625.68-0.27%509,528
Feb 27, 202526.2126.2125.8625.9325.75-0.12%1,463,836
Feb 26, 202526.0326.2425.9325.9625.780.04%444,991
Feb 25, 202526.1426.1525.8725.9525.77-1.03%377,358
Feb 24, 202526.4226.4426.2226.2226.04-0.19%392,497
Feb 21, 202526.5326.5926.2426.2726.09-1.05%422,305
Feb 20, 202526.6926.6926.5226.5526.37-0.56%339,999
Feb 19, 202526.7426.8126.6726.7026.51-0.48%459,960
Feb 18, 202526.6526.8826.6526.8326.641.51%537,566
Feb 14, 202526.6026.6026.4026.4326.25-1.01%451,478
Feb 13, 202526.7726.7826.6926.7026.51-0.30%1,335,330
Feb 12, 202526.7626.8326.7326.7826.590.22%330,758
Feb 11, 202526.6926.7426.6826.7226.530.04%419,791
Feb 10, 202526.5826.7126.5826.7126.520.91%398,815
Feb 7, 202526.5126.5426.4526.4726.290.38%445,097
Feb 6, 202526.4126.4526.3326.3726.190.15%690,246
Feb 5, 202526.3226.3326.2026.3326.15-0.27%674,302
Feb 4, 202526.4926.4926.3826.4026.22-0.45%583,242
Feb 3, 202526.4926.6126.3726.5226.340.19%752,461
Jan 31, 202526.4926.5426.4226.4726.290.11%421,799
Jan 30, 202526.3626.4826.3626.4426.260.27%594,460
Jan 29, 202526.3526.4126.3126.3726.19-0.08%275,740
Jan 28, 202526.3926.4526.3326.3926.210.73%1,309,969
Jan 27, 202526.1426.2426.1126.2026.02-0.68%548,673
Jan 24, 202526.5426.5526.3326.3826.20-0.75%464,807
Jan 23, 202526.6526.6926.5426.5826.390.26%488,952
Jan 22, 202526.4526.5726.4526.5126.330.23%348,976
Jan 21, 202526.4826.4926.4026.4526.27-1.05%2,276,005
Jan 17, 202526.7726.9226.6126.7326.540.34%394,331
Jan 16, 202526.7626.8326.6126.6426.45-0.11%575,779