iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.77
-0.05 (-0.19%)
Jul 3, 2025, 1:00 PM - Market closed
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.77 | 25.77 | 25.73 | 25.77 | 25.77 | -0.19% | 409,283 |
| Jul 2, 2025 | 25.75 | 25.82 | 25.72 | 25.82 | 25.82 | 0.27% | 193,196 |
| Jul 1, 2025 | 25.76 | 25.79 | 25.72 | 25.75 | 25.75 | 0.08% | 402,516 |
| Jun 30, 2025 | 25.73 | 25.77 | 25.69 | 25.73 | 25.73 | 0.12% | 1,133,761 |
| Jun 27, 2025 | 25.68 | 25.73 | 25.66 | 25.70 | 25.70 | -0.73% | 335,458 |
| Jun 26, 2025 | 25.82 | 25.89 | 25.80 | 25.89 | 25.72 | 0.50% | 1,878,915 |
| Jun 25, 2025 | 25.70 | 25.78 | 25.70 | 25.76 | 25.59 | 0.08% | 245,105 |
| Jun 24, 2025 | 25.68 | 25.76 | 25.62 | 25.74 | 25.57 | 0.35% | 314,467 |
| Jun 23, 2025 | 25.62 | 25.77 | 25.62 | 25.65 | 25.48 | -0.08% | 322,893 |
| Jun 20, 2025 | 25.65 | 25.68 | 25.63 | 25.67 | 25.50 | 0.08% | 291,743 |
| Jun 18, 2025 | 25.67 | 25.75 | 25.63 | 25.65 | 25.48 | - | 289,410 |
| Jun 17, 2025 | 25.71 | 25.71 | 25.63 | 25.65 | 25.48 | 0.08% | 330,908 |
| Jun 16, 2025 | 25.72 | 25.72 | 25.63 | 25.63 | 25.46 | -0.23% | 483,001 |
| Jun 13, 2025 | 25.74 | 25.74 | 25.67 | 25.69 | 25.52 | 0.31% | 264,447 |
| Jun 12, 2025 | 25.56 | 25.62 | 25.56 | 25.61 | 25.44 | 0.51% | 287,578 |
| Jun 11, 2025 | 25.40 | 25.52 | 25.40 | 25.48 | 25.31 | 0.59% | 350,140 |
| Jun 10, 2025 | 25.33 | 25.41 | 25.31 | 25.33 | 25.16 | 0.04% | 210,438 |
| Jun 9, 2025 | 25.26 | 25.36 | 25.26 | 25.32 | 25.15 | 0.04% | 233,365 |
| Jun 6, 2025 | 25.30 | 25.34 | 25.27 | 25.31 | 25.14 | -0.28% | 513,541 |
| Jun 5, 2025 | 25.41 | 25.46 | 25.34 | 25.38 | 25.21 | -0.20% | 482,570 |
| Jun 4, 2025 | 25.30 | 25.44 | 25.30 | 25.43 | 25.26 | 0.51% | 243,964 |
| Jun 3, 2025 | 25.32 | 25.34 | 25.29 | 25.30 | 25.13 | -0.28% | 317,406 |
| Jun 2, 2025 | 25.36 | 25.40 | 25.35 | 25.37 | 25.20 | 0.59% | 396,793 |
| May 30, 2025 | 25.23 | 25.25 | 25.18 | 25.22 | 25.05 | -0.16% | 926,762 |
| May 29, 2025 | 25.23 | 25.27 | 25.21 | 25.26 | 25.09 | 0.16% | 277,985 |
| May 28, 2025 | 25.21 | 25.27 | 25.21 | 25.22 | 25.05 | -0.16% | 211,868 |
| May 27, 2025 | 25.26 | 25.26 | 25.20 | 25.26 | 25.09 | -0.28% | 298,574 |
| May 23, 2025 | 25.24 | 25.35 | 25.24 | 25.33 | 25.16 | 0.56% | 235,203 |
| May 22, 2025 | 25.18 | 25.23 | 25.15 | 25.19 | 25.02 | -0.20% | 265,710 |
| May 21, 2025 | 25.28 | 25.29 | 25.19 | 25.24 | 25.07 | -0.12% | 358,629 |
| May 20, 2025 | 25.23 | 25.28 | 25.18 | 25.27 | 25.10 | 0.20% | 369,112 |
| May 19, 2025 | 25.10 | 25.24 | 25.10 | 25.22 | 25.05 | 0.12% | 602,889 |
| May 16, 2025 | 25.21 | 25.22 | 25.15 | 25.19 | 25.02 | -0.16% | 228,485 |
| May 15, 2025 | 25.11 | 25.23 | 25.10 | 25.23 | 25.06 | 0.40% | 377,942 |
| May 14, 2025 | 25.20 | 25.20 | 25.09 | 25.13 | 24.96 | -0.28% | 533,681 |
| May 13, 2025 | 25.18 | 25.24 | 25.17 | 25.20 | 25.03 | 0.08% | 336,842 |
| May 12, 2025 | 25.25 | 25.25 | 25.17 | 25.18 | 25.01 | -0.51% | 178,989 |
| May 9, 2025 | 25.30 | 25.32 | 25.26 | 25.31 | 25.14 | 0.44% | 369,680 |
| May 8, 2025 | 25.30 | 25.30 | 25.17 | 25.20 | 25.03 | -0.36% | 202,216 |
| May 7, 2025 | 25.33 | 25.33 | 25.24 | 25.29 | 25.12 | -0.35% | 660,777 |
| May 6, 2025 | 25.33 | 25.39 | 25.32 | 25.38 | 25.21 | 1.04% | 443,673 |
| May 5, 2025 | 25.16 | 25.16 | 25.07 | 25.12 | 24.95 | 0.24% | 550,056 |
| May 2, 2025 | 25.16 | 25.16 | 25.00 | 25.06 | 24.89 | -0.12% | 731,220 |
| May 1, 2025 | 25.10 | 25.14 | 25.04 | 25.09 | 24.92 | -0.67% | 429,172 |
| Apr 30, 2025 | 25.25 | 25.30 | 25.17 | 25.26 | 25.09 | 0.04% | 1,941,894 |
| Apr 29, 2025 | 25.30 | 25.30 | 25.23 | 25.25 | 25.08 | -0.28% | 385,354 |
| Apr 28, 2025 | 25.35 | 25.39 | 25.29 | 25.32 | 25.15 | -0.51% | 283,694 |
| Apr 25, 2025 | 25.31 | 25.45 | 25.27 | 25.45 | 25.28 | 0.47% | 248,069 |
| Apr 24, 2025 | 25.25 | 25.35 | 25.25 | 25.33 | 25.16 | 0.32% | 264,036 |
| Apr 23, 2025 | 25.30 | 25.34 | 25.19 | 25.25 | 25.08 | -0.12% | 827,844 |