Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
26.86
+0.02 (0.07%)
At close: Dec 20, 2024, 4:00 PM
26.75
-0.11 (-0.41%)
After-hours: Dec 20, 2024, 4:35 PM EST

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.6626.9826.5926.8626.860.07%1,147,341
Dec 19, 202427.0027.0026.8126.8426.84-0.26%1,673,428
Dec 18, 202427.1527.2226.9026.9126.91-0.88%670,032
Dec 17, 202427.1527.1627.0727.1527.150.04%321,472
Dec 16, 202427.2327.3427.1327.1427.14-0.04%485,704
Dec 13, 202427.3027.3027.1127.1527.15-0.84%491,720
Dec 12, 202427.4927.4927.3427.3827.38-0.44%539,413
Dec 11, 202427.4427.5527.4427.5027.500.59%3,438,434
Dec 10, 202427.3427.4527.3327.3427.34-0.07%230,465
Dec 9, 202427.3527.3927.2727.3627.360.04%365,213
Dec 6, 202427.2827.4127.2827.3527.350.51%4,503,054
Dec 5, 202427.1627.2727.1527.2127.21-0.66%360,861
Dec 4, 202427.5027.5027.2527.3927.390.33%867,330
Dec 3, 202427.3527.3527.2427.3027.30-0.07%1,858,241
Dec 2, 202427.2427.3827.2427.3227.320.40%295,493
Nov 29, 202427.4427.4427.0727.2127.210.59%175,412
Nov 27, 202427.2027.2027.0227.0527.05-0.62%309,060
Nov 26, 202427.2127.2627.1027.2227.220.33%372,253
Nov 25, 202427.1827.1827.1027.1327.13-0.44%606,529
Nov 22, 202427.1827.2827.1827.2527.250.44%184,360
Nov 21, 202427.0227.2027.0127.1327.130.26%277,689
Nov 20, 202426.9627.0626.9627.0627.060.41%294,253
Nov 19, 202426.8627.0126.8626.9526.95-0.04%247,793
Nov 18, 202426.9127.0026.9126.9626.960.04%196,513
Nov 15, 202426.9426.9826.8926.9526.95-0.07%272,169
Nov 14, 202426.9927.0426.9426.9726.97-0.52%286,635
Nov 13, 202427.1627.1727.0927.1127.110.04%254,213
Nov 12, 202427.1127.1127.0127.1027.10-0.15%271,187
Nov 11, 202427.1227.1927.1027.1427.14-0.29%821,862
Nov 8, 202427.1927.2527.1927.2227.22-0.29%581,411
Nov 7, 202427.1527.3027.1527.3027.300.96%210,043
Nov 6, 202427.0327.1526.9727.0427.040.33%362,255
Nov 5, 202426.9726.9826.8926.9526.950.30%342,075
Nov 4, 202426.8926.9826.8726.8726.87-0.37%205,993
Nov 1, 202427.0427.0726.9526.9726.970.15%332,100
Oct 31, 202427.1027.1026.8726.9326.93-0.96%454,491
Oct 30, 202427.2127.3227.1927.1927.19-0.73%435,866
Oct 29, 202427.3327.4127.2827.3927.390.29%376,812
Oct 28, 202427.3227.3527.2927.3127.310.37%338,562
Oct 25, 202427.3227.3627.1727.2127.21-0.18%405,180
Oct 24, 202427.2427.3127.2327.2627.260.37%316,083
Oct 23, 202427.3227.3327.0927.1627.16-0.95%274,061
Oct 22, 202427.4027.4327.3227.4227.42-0.04%434,923
Oct 21, 202427.5527.5727.4027.4327.43-0.80%360,661
Oct 18, 202427.5827.6927.5827.6527.650.47%333,662
Oct 17, 202427.5927.6327.5227.5227.52-0.43%549,868
Oct 16, 202427.6527.6527.6027.6427.640.33%324,987
Oct 15, 202427.6327.6827.5127.5527.55-0.29%323,178
Oct 14, 202427.5627.6327.5027.6327.630.04%215,891
Oct 11, 202427.4927.6227.4827.6227.620.51%325,477
Oct 10, 202427.4627.5127.4027.4827.48-0.29%532,200
Oct 9, 202427.5027.5727.4627.5627.56-330,395
Oct 8, 202427.5027.5827.4827.5627.56-0.04%250,399
Oct 7, 202427.6527.6627.4727.5727.57-0.76%447,417
Oct 4, 202427.8027.8027.6827.7827.78-0.36%284,673
Oct 3, 202428.0128.0127.8627.8827.88-1.10%300,718
Oct 2, 202428.1428.2028.0128.1928.190.11%378,788
Oct 1, 202428.2128.2828.1228.1628.160.11%187,596
Sep 30, 202428.1228.1328.0128.1328.13-0.14%229,951
Sep 27, 202428.2328.2328.1128.1728.17-1.26%169,360
Sep 26, 202428.5328.5528.4428.5328.280.46%181,570
Sep 25, 202428.3828.4328.3728.4028.15-0.14%201,397
Sep 24, 202428.2828.4428.2728.4428.190.57%117,599
Sep 23, 202428.2828.3028.2228.2828.03-152,760
Sep 20, 202428.2028.3028.1528.2828.030.35%219,651
Sep 19, 202428.1028.1928.0828.1827.931.00%278,138
Sep 18, 202428.0128.0827.9027.9027.65-0.46%399,747
Sep 17, 202428.1228.1227.9928.0327.78-0.18%214,090
Sep 16, 202427.9928.0827.9628.0827.830.32%237,582
Sep 13, 202427.9828.0327.9327.9927.740.29%219,566
Sep 12, 202427.9027.9427.8327.9127.660.25%229,588
Sep 11, 202427.7627.8427.6027.8427.590.11%170,517
Sep 10, 202427.7527.8127.6727.8127.570.36%226,463
Sep 9, 202427.6727.7327.6327.7127.470.43%236,006
Sep 6, 202427.8227.8227.5327.5927.35-0.83%268,794
Sep 5, 202427.8227.8627.7427.8227.580.11%197,307
Sep 4, 202427.7527.8227.7327.7927.55-0.22%331,777
Sep 3, 202428.0428.1027.8427.8527.60-0.71%434,227
Aug 30, 202428.0628.0928.0028.0527.800.29%204,178
Aug 29, 202428.0128.0627.9227.9727.720.32%271,558
Aug 28, 202427.9227.9627.8627.8827.63-0.04%188,284
Aug 27, 202427.8927.9427.8827.8927.64-0.21%269,847
Aug 26, 202427.9127.9527.8327.9527.700.11%338,333
Aug 23, 202428.0628.0927.9227.9227.67-0.14%330,287
Aug 22, 202428.0828.0927.9527.9627.710.11%183,855
Aug 21, 202427.9128.0427.9127.9327.68-0.07%170,565
Aug 20, 202428.0828.0827.8827.9527.70-0.53%130,725
Aug 19, 202428.0028.1027.9528.1027.850.32%210,779
Aug 16, 202427.8528.0427.8528.0127.760.36%436,558
Aug 15, 202427.8828.0827.8127.9127.661.05%400,683
Aug 14, 202427.5727.6327.4727.6227.380.07%456,266
Aug 13, 202427.4127.6027.4127.6027.360.47%237,008
Aug 12, 202427.4527.5227.4027.4727.230.55%576,729
Aug 9, 202427.2727.3827.2427.3227.080.07%429,683
Aug 8, 202427.1327.3627.1227.3027.061.26%363,323
Aug 7, 202427.0927.2626.9126.9626.720.26%368,980
Aug 6, 202426.8127.0726.7526.8926.650.26%564,225
Aug 5, 202426.2227.1126.1326.8226.58-2.40%762,744
Aug 2, 202427.8927.8927.3827.4827.24-3.31%3,937,997
Aug 1, 202428.8428.9028.2628.4228.17-1.80%569,765