Skip to main content
logo
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
27.07
-0.04 (-0.15%)
At close: Sep 17, 2025, 4:00 PM EDT
27.07
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202527.1227.2026.9127.0727.07-0.15%248,493
Sep 16, 202527.1627.1627.0327.1127.11-0.18%272,943
Sep 15, 202527.0527.1627.0427.1627.160.82%447,880
Sep 12, 202526.9626.9826.9326.9426.94-0.04%260,873
Sep 11, 202526.8526.9826.8326.9526.950.75%507,179
Sep 10, 202526.7726.8226.7026.7526.750.49%305,732
Sep 9, 202526.6226.6626.5226.6226.620.11%302,552
Sep 8, 202526.5426.6426.5226.5926.590.83%274,031
Sep 5, 202526.4526.5226.2126.3726.370.34%308,966
Sep 4, 202526.1226.2926.1026.2826.280.61%225,413
Sep 3, 202526.1326.1526.0226.1226.120.38%284,172
Sep 2, 202525.8426.0225.7726.0226.020.27%632,694
Aug 29, 202526.0426.0425.9225.9525.95-0.54%553,717
Aug 28, 202526.0426.1126.0026.0926.090.35%193,793
Aug 27, 202525.8726.0225.8726.0026.00-0.04%235,753
Aug 26, 202525.9926.0325.9426.0126.01-0.12%239,454
Aug 25, 202526.1326.1626.0326.0426.04-0.46%314,546
Aug 22, 202525.8926.1725.8726.1626.161.43%4,990,777
Aug 21, 202525.7425.8225.6925.7925.79-192,103
Aug 20, 202525.8125.8625.6725.7925.79-0.12%299,602
Aug 19, 202525.9625.9725.7825.8225.82-0.54%459,394
Aug 18, 202525.9725.9825.9125.9625.960.15%410,766
Aug 15, 202525.9725.9825.8825.9225.92-0.19%278,669
Aug 14, 202525.8825.9825.8825.9725.97-0.35%460,653
Aug 13, 202526.0026.1025.9926.0626.060.54%240,089
Aug 12, 202525.7925.9325.7425.9225.920.78%240,396
Aug 11, 202525.7625.7625.6825.7225.72-0.12%445,218
Aug 8, 202525.7825.8425.7525.7525.75-1,845,619
Aug 7, 202525.7525.8325.6925.7525.750.43%337,052
Aug 6, 202525.6725.7025.6325.6425.640.12%384,561
Aug 5, 202525.6525.6825.5825.6125.61-0.04%353,866
Aug 4, 202525.5025.6225.5025.6225.620.75%290,726
Aug 1, 202525.6625.6625.3425.4325.43-0.70%528,597
Jul 31, 202525.7125.7425.5725.6125.61-0.08%1,336,791
Jul 30, 202525.7225.7825.5625.6325.63-0.66%324,613
Jul 29, 202525.7825.8425.7325.8025.80-0.08%284,123
Jul 28, 202525.9225.9225.7725.8225.82-0.42%306,559
Jul 25, 202525.9625.9625.9025.9325.93-0.08%215,454
Jul 24, 202526.0026.0225.9525.9525.95-0.19%224,013
Jul 23, 202525.9126.0025.8926.0026.000.23%603,599
Jul 22, 202525.8625.9525.7925.9425.940.23%192,549
Jul 21, 202525.8525.9525.8225.8825.880.39%201,202
Jul 18, 202525.8525.8925.7525.7825.780.27%199,233
Jul 17, 202525.7325.7525.6225.7125.71-278,766
Jul 16, 202525.6025.7325.5325.7125.710.43%456,488
Jul 15, 202525.7825.7825.6025.6025.60-0.43%303,000
Jul 14, 202525.7525.7525.6925.7125.71-0.16%200,065
Jul 11, 202525.7425.7725.7125.7525.750.12%208,344
Jul 10, 202525.7225.7625.6525.7225.72-0.16%275,029
Jul 9, 202525.6925.7725.6925.7625.760.19%236,272