iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.63
-0.17 (-0.66%)
At close: Jul 30, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: Jul 30, 2025, 4:10 PM EDT
DBMF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 25.72 | 25.78 | 25.57 | 25.58 | - | -0.87% | 234,597 |
Jul 29, 2025 | 25.78 | 25.84 | 25.73 | 25.80 | 25.80 | -0.08% | 284,123 |
Jul 28, 2025 | 25.92 | 25.92 | 25.77 | 25.82 | 25.82 | -0.42% | 306,559 |
Jul 25, 2025 | 25.96 | 25.96 | 25.90 | 25.93 | 25.93 | -0.08% | 215,454 |
Jul 24, 2025 | 26.00 | 26.02 | 25.95 | 25.95 | 25.95 | -0.19% | 224,013 |
Jul 23, 2025 | 25.91 | 26.00 | 25.89 | 26.00 | 26.00 | 0.23% | 603,599 |
Jul 22, 2025 | 25.86 | 25.95 | 25.79 | 25.94 | 25.94 | 0.23% | 192,549 |
Jul 21, 2025 | 25.85 | 25.95 | 25.82 | 25.88 | 25.88 | 0.39% | 201,202 |
Jul 18, 2025 | 25.85 | 25.89 | 25.75 | 25.78 | 25.78 | 0.27% | 199,233 |
Jul 17, 2025 | 25.73 | 25.75 | 25.62 | 25.71 | 25.71 | - | 278,766 |
Jul 16, 2025 | 25.60 | 25.73 | 25.53 | 25.71 | 25.71 | 0.43% | 456,488 |
Jul 15, 2025 | 25.78 | 25.78 | 25.60 | 25.60 | 25.60 | -0.43% | 303,000 |
Jul 14, 2025 | 25.75 | 25.75 | 25.69 | 25.71 | 25.71 | -0.16% | 200,065 |
Jul 11, 2025 | 25.74 | 25.77 | 25.71 | 25.75 | 25.75 | 0.12% | 208,344 |
Jul 10, 2025 | 25.72 | 25.76 | 25.65 | 25.72 | 25.72 | -0.16% | 275,029 |
Jul 9, 2025 | 25.69 | 25.77 | 25.69 | 25.76 | 25.76 | 0.19% | 236,272 |
Jul 8, 2025 | 25.71 | 25.73 | 25.65 | 25.71 | 25.71 | 0.08% | 260,859 |
Jul 7, 2025 | 25.72 | 25.72 | 25.65 | 25.69 | 25.69 | -0.31% | 283,633 |
Jul 3, 2025 | 25.77 | 25.77 | 25.73 | 25.77 | 25.77 | -0.19% | 409,371 |
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 |