Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
26.45
-0.28 (-1.05%)
Jan 21, 2025, 4:00 PM EST - Market closed

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.4826.4926.4026.4526.45-1.05%2,276,005
Jan 17, 202526.7726.9226.6126.7326.730.34%394,331
Jan 16, 202526.7626.8326.6126.6426.64-0.11%575,779
Jan 15, 202526.5126.7326.5126.6726.670.11%2,757,020
Jan 14, 202526.7526.7526.5926.6426.64-0.78%282,652
Jan 13, 202526.8026.8926.8026.8526.850.30%480,509
Jan 10, 202526.6126.7926.6126.7726.771.06%1,829,527
Jan 8, 202526.5326.5626.4426.4926.490.61%3,823,391
Jan 7, 202526.2426.3626.2426.3326.330.30%381,126
Jan 6, 202526.2826.3026.2026.2526.25-0.34%655,050
Jan 3, 202526.2326.3626.2326.3426.34-0.04%387,983
Jan 2, 202526.2426.4526.2326.3526.350.73%532,629
Dec 31, 202426.0226.1925.9826.1626.160.58%822,835
Dec 30, 202426.2226.2225.9826.0126.01-0.31%1,126,558
Dec 27, 202426.0326.1226.0126.0926.09-3.23%1,223,235
Dec 26, 202426.9827.0426.9526.9626.12-0.26%270,151
Dec 24, 202426.9727.0926.9527.0326.190.37%335,417
Dec 23, 202426.8527.0126.8226.9326.090.26%1,050,356
Dec 20, 202426.6626.9826.5926.8626.020.07%1,147,341
Dec 19, 202427.0027.0026.8126.8426.00-0.26%1,673,428
Dec 18, 202427.1527.2226.9026.9126.07-0.88%670,032
Dec 17, 202427.1527.1627.0727.1526.300.04%321,472
Dec 16, 202427.2327.3427.1327.1426.29-0.04%485,704
Dec 13, 202427.3027.3027.1127.1526.30-0.84%491,720
Dec 12, 202427.4927.4927.3427.3826.53-0.44%539,413
Dec 11, 202427.4427.5527.4427.5026.640.59%3,438,434
Dec 10, 202427.3427.4527.3327.3426.49-0.07%230,465
Dec 9, 202427.3527.3927.2727.3626.510.04%365,213
Dec 6, 202427.2827.4127.2827.3526.500.51%4,503,054
Dec 5, 202427.1627.2727.1527.2126.36-0.66%360,861
Dec 4, 202427.5027.5027.2527.3926.540.33%867,330
Dec 3, 202427.3527.3527.2427.3026.45-0.07%1,858,241
Dec 2, 202427.2427.3827.2427.3226.470.40%295,493
Nov 29, 202427.4427.4427.0727.2126.360.59%175,412
Nov 27, 202427.2027.2027.0227.0526.21-0.62%309,060
Nov 26, 202427.2127.2627.1027.2226.370.33%372,253
Nov 25, 202427.1827.1827.1027.1326.28-0.44%606,529
Nov 22, 202427.1827.2827.1827.2526.400.44%184,360
Nov 21, 202427.0227.2027.0127.1326.280.26%277,689
Nov 20, 202426.9627.0626.9627.0626.220.41%294,253
Nov 19, 202426.8627.0126.8626.9526.11-0.04%247,793
Nov 18, 202426.9127.0026.9126.9626.120.04%196,513
Nov 15, 202426.9426.9826.8926.9526.11-0.07%272,169
Nov 14, 202426.9927.0426.9426.9726.13-0.52%286,635
Nov 13, 202427.1627.1727.0927.1126.260.04%254,213
Nov 12, 202427.1127.1127.0127.1026.25-0.15%271,187
Nov 11, 202427.1227.1927.1027.1426.29-0.29%821,862
Nov 8, 202427.1927.2527.1927.2226.37-0.29%581,411
Nov 7, 202427.1527.3027.1527.3026.450.96%210,043
Nov 6, 202427.0327.1526.9727.0426.200.33%362,255
Nov 5, 202426.9726.9826.8926.9526.110.30%342,075
Nov 4, 202426.8926.9826.8726.8726.03-0.37%205,993
Nov 1, 202427.0427.0726.9526.9726.130.15%332,100
Oct 31, 202427.1027.1026.8726.9326.09-0.96%454,491
Oct 30, 202427.2127.3227.1927.1926.34-0.73%435,866
Oct 29, 202427.3327.4127.2827.3926.540.29%376,812
Oct 28, 202427.3227.3527.2927.3126.460.37%338,562
Oct 25, 202427.3227.3627.1727.2126.36-0.18%405,180
Oct 24, 202427.2427.3127.2327.2626.410.37%316,083
Oct 23, 202427.3227.3327.0927.1626.31-0.95%274,061
Oct 22, 202427.4027.4327.3227.4226.56-0.04%434,923
Oct 21, 202427.5527.5727.4027.4326.57-0.80%360,661
Oct 18, 202427.5827.6927.5827.6526.790.47%333,662
Oct 17, 202427.5927.6327.5227.5226.66-0.43%549,868
Oct 16, 202427.6527.6527.6027.6426.780.33%324,987
Oct 15, 202427.6327.6827.5127.5526.69-0.29%323,178
Oct 14, 202427.5627.6327.5027.6326.770.04%215,891
Oct 11, 202427.4927.6227.4827.6226.760.51%325,477
Oct 10, 202427.4627.5127.4027.4826.62-0.29%532,200
Oct 9, 202427.5027.5727.4627.5626.70-330,395
Oct 8, 202427.5027.5827.4827.5626.70-0.04%250,399
Oct 7, 202427.6527.6627.4727.5726.71-0.76%447,417
Oct 4, 202427.8027.8027.6827.7826.91-0.36%284,673
Oct 3, 202428.0128.0127.8627.8827.01-1.10%300,718
Oct 2, 202428.1428.2028.0128.1927.310.11%378,788
Oct 1, 202428.2128.2828.1228.1627.280.11%187,596
Sep 30, 202428.1228.1328.0128.1327.25-0.14%229,951
Sep 27, 202428.2328.2328.1128.1727.29-1.26%169,360
Sep 26, 202428.5328.5528.4428.5327.400.46%181,570
Sep 25, 202428.3828.4328.3728.4027.27-0.14%201,397
Sep 24, 202428.2828.4428.2728.4427.310.57%117,599
Sep 23, 202428.2828.3028.2228.2827.16-152,760
Sep 20, 202428.2028.3028.1528.2827.160.35%219,651
Sep 19, 202428.1028.1928.0828.1827.061.00%278,138
Sep 18, 202428.0128.0827.9027.9026.79-0.46%399,747
Sep 17, 202428.1228.1227.9928.0326.92-0.18%214,090
Sep 16, 202427.9928.0827.9628.0826.960.32%237,582
Sep 13, 202427.9828.0327.9327.9926.880.29%219,566
Sep 12, 202427.9027.9427.8327.9126.800.25%229,588
Sep 11, 202427.7627.8427.6027.8426.730.11%170,517
Sep 10, 202427.7527.8127.6727.8126.700.36%226,463
Sep 9, 202427.6727.7327.6327.7126.610.43%236,006
Sep 6, 202427.8227.8227.5327.5926.49-0.83%268,794
Sep 5, 202427.8227.8627.7427.8226.710.11%197,307
Sep 4, 202427.7527.8227.7327.7926.69-0.22%331,777
Sep 3, 202428.0428.1027.8427.8526.74-0.71%434,227
Aug 30, 202428.0628.0928.0028.0526.930.29%204,178
Aug 29, 202428.0128.0627.9227.9726.860.32%271,558
Aug 28, 202427.9227.9627.8627.8826.77-0.04%188,284
Aug 27, 202427.8927.9427.8827.8926.78-0.21%269,847