Skip to main content
logo
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.31
+0.10 (0.33%)
Apr 2, 2026, 4:00 PM EDT - Market closed

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202630.2630.3430.1030.3130.310.33%1,092,473
Apr 1, 202630.2330.2830.1630.2130.210.20%1,871,254
Mar 31, 202630.0930.1930.0030.1530.15-0.20%4,743,381
Mar 30, 202630.2030.2430.0730.2130.21-0.07%1,551,397
Mar 27, 202630.0630.2730.0130.2330.111.24%988,222
Mar 26, 202629.9029.9529.8329.8629.74-0.17%855,027
Mar 25, 202629.7929.9429.7429.9129.790.67%1,759,714
Mar 24, 202629.6129.7929.6029.7129.590.54%900,792
Mar 23, 202629.6329.8129.4929.5529.43-0.87%1,424,633
Mar 20, 202630.2730.3029.8129.8129.69-1.42%1,134,398
Mar 19, 202630.1030.3930.0730.2430.12-1.85%1,419,187
Mar 18, 202630.9431.0330.7530.8130.69-0.84%848,560
Mar 17, 202631.0431.1030.9731.0730.950.81%1,016,717
Mar 16, 202630.8230.9430.7930.8230.700.52%1,337,591
Mar 13, 202630.8230.9430.5930.6630.54-0.78%978,121
Mar 12, 202631.0031.0030.8430.9030.780.03%1,346,158
Mar 11, 202630.6130.9030.6130.8930.77-0.13%795,799
Mar 10, 202631.1531.1930.7230.9330.810.19%2,292,607
Mar 9, 202630.9731.1330.6330.8730.750.19%1,928,632
Mar 6, 202630.2230.9630.2230.8130.691.85%1,633,643
Mar 5, 202630.2930.4030.0030.2530.13-1.18%1,118,504
Mar 4, 202630.4230.6330.3230.6130.490.96%988,233
Mar 3, 202630.2130.4029.7930.3230.20-3.10%1,246,418
Mar 2, 202631.2331.4531.0731.2931.17-0.57%3,199,779
Feb 27, 202631.4031.5031.3131.4731.350.74%1,441,483
Feb 26, 202631.2131.3131.0331.2431.12-0.26%684,199
Feb 25, 202631.2831.6631.2231.3231.200.68%1,387,300
Feb 24, 202630.9931.1730.9531.1130.990.52%954,125
Feb 23, 202630.9831.0930.8530.9530.83-0.06%17,925,544
Feb 20, 202630.5830.9730.5830.9730.851.18%835,435
Feb 19, 202630.4330.6130.3730.6130.490.20%571,413
Feb 18, 202630.4430.6730.4330.5530.431.23%623,996
Feb 17, 202630.0930.2829.9330.1830.06-0.66%961,950
Feb 13, 202630.2730.4530.0530.3830.260.73%749,977
Feb 12, 202630.6630.6630.0130.1630.04-1.53%2,070,482
Feb 11, 202630.6030.6530.3930.6330.510.36%577,676
Feb 10, 202630.6230.6430.4530.5230.40-0.33%732,874
Feb 9, 202630.2030.6830.1830.6230.501.53%884,858
Feb 6, 202629.7630.1629.6930.1630.043.29%746,955
Feb 5, 202629.2929.5229.0829.2029.09-1.62%809,973
Feb 4, 202629.9929.9929.4629.6829.560.27%1,124,203
Feb 3, 202629.4629.6029.1829.6029.481.82%1,052,908
Feb 2, 202629.0029.2028.9129.0728.96-0.41%2,469,967
Jan 30, 202629.8029.8828.9329.1929.08-3.31%1,984,237
Jan 29, 202630.4930.5229.4830.1930.070.40%1,052,942
Jan 28, 202629.9330.1329.8130.0729.950.67%933,506
Jan 27, 202629.5729.9029.5429.8729.751.95%2,216,135
Jan 26, 202629.2529.4129.2429.3029.19-0.20%928,332
Jan 23, 202629.4329.5429.2729.3629.24-0.44%802,811
Jan 22, 202629.3729.5529.3329.4929.371.03%808,072