iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.35
+0.02 (0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.31 | 25.45 | 25.27 | 25.45 | 25.45 | 0.47% | 248,069 |
| Apr 24, 2025 | 25.25 | 25.35 | 25.25 | 25.33 | 25.33 | 0.32% | 264,036 |
| Apr 23, 2025 | 25.30 | 25.34 | 25.19 | 25.25 | 25.25 | -0.12% | 827,844 |
| Apr 22, 2025 | 25.27 | 25.32 | 25.19 | 25.28 | 25.28 | 0.68% | 512,561 |
| Apr 21, 2025 | 25.08 | 25.17 | 25.06 | 25.11 | 25.11 | -0.08% | 442,033 |
| Apr 17, 2025 | 25.16 | 25.33 | 25.13 | 25.13 | 25.13 | -0.08% | 351,908 |
| Apr 16, 2025 | 25.10 | 25.16 | 25.06 | 25.15 | 25.15 | 0.36% | 519,126 |
| Apr 15, 2025 | 24.99 | 25.10 | 24.99 | 25.06 | 25.06 | 0.48% | 313,048 |
| Apr 14, 2025 | 24.99 | 25.08 | 24.71 | 24.94 | 24.94 | -0.44% | 521,363 |
| Apr 11, 2025 | 24.98 | 25.10 | 24.95 | 25.05 | 25.05 | 0.36% | 522,604 |
| Apr 10, 2025 | 24.87 | 24.99 | 24.83 | 24.96 | 24.96 | -0.56% | 632,413 |
| Apr 9, 2025 | 24.67 | 25.10 | 24.65 | 25.10 | 25.10 | 1.99% | 1,171,606 |
| Apr 8, 2025 | 24.73 | 24.80 | 24.52 | 24.61 | 24.61 | -0.16% | 992,969 |
| Apr 7, 2025 | 24.57 | 24.80 | 24.55 | 24.65 | 24.65 | -0.20% | 1,819,333 |
| Apr 4, 2025 | 24.80 | 24.80 | 24.58 | 24.70 | 24.70 | -1.20% | 3,262,659 |
| Apr 3, 2025 | 25.00 | 25.12 | 24.88 | 25.00 | 25.00 | -0.95% | 773,375 |
| Apr 2, 2025 | 25.26 | 25.31 | 25.23 | 25.24 | 25.24 | -0.28% | 456,104 |
| Apr 1, 2025 | 25.25 | 25.32 | 25.21 | 25.31 | 25.31 | 0.20% | 567,910 |
| Mar 31, 2025 | 25.33 | 25.33 | 25.22 | 25.26 | 25.26 | -0.28% | 716,652 |
| Mar 28, 2025 | 25.35 | 25.39 | 25.31 | 25.33 | 25.33 | -0.39% | 381,637 |
| Mar 27, 2025 | 25.46 | 25.46 | 25.38 | 25.43 | 25.43 | -0.39% | 3,178,570 |
| Mar 26, 2025 | 25.52 | 25.56 | 25.50 | 25.53 | 25.35 | 0.04% | 230,976 |
| Mar 25, 2025 | 25.64 | 25.64 | 25.49 | 25.52 | 25.34 | 0.16% | 249,568 |
| Mar 24, 2025 | 25.45 | 25.53 | 25.45 | 25.48 | 25.30 | 0.12% | 356,326 |
| Mar 21, 2025 | 25.42 | 25.46 | 25.35 | 25.45 | 25.27 | -0.04% | 263,800 |
| Mar 20, 2025 | 25.46 | 25.48 | 25.42 | 25.46 | 25.28 | -0.27% | 183,996 |
| Mar 19, 2025 | 25.64 | 25.64 | 25.50 | 25.53 | 25.35 | 0.04% | 277,726 |
| Mar 18, 2025 | 25.51 | 25.59 | 25.47 | 25.52 | 25.34 | 0.28% | 549,897 |
| Mar 17, 2025 | 25.30 | 25.49 | 25.30 | 25.45 | 25.27 | 0.39% | 458,709 |
| Mar 14, 2025 | 25.22 | 25.36 | 25.22 | 25.35 | 25.17 | 0.96% | 493,064 |
| Mar 13, 2025 | 25.18 | 25.21 | 25.06 | 25.11 | 24.94 | 0.08% | 295,777 |
| Mar 12, 2025 | 25.03 | 25.15 | 24.95 | 25.09 | 24.92 | 0.84% | 906,758 |
| Mar 11, 2025 | 24.86 | 24.95 | 24.71 | 24.88 | 24.71 | -0.04% | 560,787 |
| Mar 10, 2025 | 25.30 | 25.30 | 24.79 | 24.89 | 24.72 | -1.89% | 936,717 |
| Mar 7, 2025 | 25.17 | 25.43 | 25.06 | 25.37 | 25.19 | 0.16% | 632,902 |
| Mar 6, 2025 | 25.28 | 25.46 | 25.26 | 25.33 | 25.15 | -0.51% | 464,076 |
| Mar 5, 2025 | 25.30 | 25.51 | 25.26 | 25.46 | 25.28 | -0.12% | 4,914,654 |
| Mar 4, 2025 | 25.50 | 25.64 | 25.35 | 25.49 | 25.31 | -0.78% | 4,701,010 |
| Mar 3, 2025 | 25.91 | 26.04 | 25.60 | 25.69 | 25.51 | -0.66% | 558,184 |
| Feb 28, 2025 | 25.75 | 25.89 | 25.69 | 25.86 | 25.68 | -0.27% | 509,528 |
| Feb 27, 2025 | 26.21 | 26.21 | 25.86 | 25.93 | 25.75 | -0.12% | 1,463,836 |
| Feb 26, 2025 | 26.03 | 26.24 | 25.93 | 25.96 | 25.78 | 0.04% | 444,991 |
| Feb 25, 2025 | 26.14 | 26.15 | 25.87 | 25.95 | 25.77 | -1.03% | 377,358 |
| Feb 24, 2025 | 26.42 | 26.44 | 26.22 | 26.22 | 26.04 | -0.19% | 392,497 |
| Feb 21, 2025 | 26.53 | 26.59 | 26.24 | 26.27 | 26.09 | -1.05% | 422,305 |
| Feb 20, 2025 | 26.69 | 26.69 | 26.52 | 26.55 | 26.37 | -0.56% | 339,999 |
| Feb 19, 2025 | 26.74 | 26.81 | 26.67 | 26.70 | 26.51 | -0.48% | 459,960 |
| Feb 18, 2025 | 26.65 | 26.88 | 26.65 | 26.83 | 26.64 | 1.51% | 537,566 |
| Feb 14, 2025 | 26.60 | 26.60 | 26.40 | 26.43 | 26.25 | -1.01% | 451,478 |
| Feb 13, 2025 | 26.77 | 26.78 | 26.69 | 26.70 | 26.51 | -0.30% | 1,335,330 |