iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	28.60	28.67	28.60	28.66	-	0.67%	250,344
Nov 21, 2025	28.41	28.53	28.32	28.47	28.47	-0.14%	509,532
Nov 20, 2025	28.71	28.81	28.47	28.51	28.51	0.04%	334,139
Nov 19, 2025	28.48	28.61	28.44	28.50	28.50	0.60%	381,959
Nov 18, 2025	28.35	28.39	28.24	28.33	28.33	-0.07%	498,955
Nov 17, 2025	28.38	28.50	28.26	28.35	28.35	-0.21%	1,859,026
Nov 14, 2025	28.32	28.52	28.29	28.41	28.41	-0.66%	472,370
Nov 13, 2025	28.85	28.85	28.57	28.60	28.60	-1.07%	398,794
Nov 12, 2025	28.84	28.94	28.80	28.91	28.91	0.91%	279,551
Nov 11, 2025	28.57	28.66	28.53	28.65	28.65	0.63%	380,028
Nov 10, 2025	28.42	28.54	28.38	28.47	28.47	1.14%	1,805,465
Nov 7, 2025	28.03	28.15	27.92	28.15	28.15	0.29%	326,268
Nov 6, 2025	28.18	28.25	28.01	28.07	28.07	-0.43%	377,122
Nov 5, 2025	28.14	28.24	28.11	28.19	28.19	0.53%	281,043
Nov 4, 2025	28.06	28.19	28.02	28.04	28.04	-1.34%	449,574
Nov 3, 2025	28.40	28.43	28.32	28.42	28.42	0.18%	2,048,854
Oct 31, 2025	28.43	28.43	28.27	28.37	28.37	-0.14%	428,049
Oct 30, 2025	28.38	28.49	28.34	28.41	28.41	0.11%	288,581
Oct 29, 2025	28.56	28.57	28.30	28.38	28.38	-0.35%	276,509
Oct 28, 2025	28.41	28.51	28.36	28.48	28.48	-0.32%	1,531,457
Oct 27, 2025	28.53	28.57	28.42	28.57	28.57	0.25%	322,879
Oct 24, 2025	28.56	28.57	28.43	28.50	28.50	0.42%	213,244
Oct 23, 2025	28.40	28.48	28.37	28.38	28.38	0.11%	337,971
Oct 22, 2025	28.32	28.38	28.16	28.35	28.35	-0.28%	388,107
Oct 21, 2025	28.61	28.61	28.41	28.43	28.43	-0.94%	428,344
Oct 20, 2025	28.55	28.73	28.53	28.70	28.70	1.70%	437,920
Oct 17, 2025	28.24	28.28	28.12	28.22	28.22	-0.56%	772,638
Oct 16, 2025	28.27	28.38	28.23	28.38	28.38	0.64%	581,145
Oct 15, 2025	28.22	28.35	27.98	28.20	28.20	0.68%	240,282
Oct 14, 2025	27.84	28.07	27.78	28.01	28.01	0.14%	956,295
Oct 13, 2025	27.88	28.05	27.76	27.97	27.97	2.91%	1,458,018
Oct 10, 2025	28.14	28.18	27.15	27.18	27.18	-3.58%	639,228
Oct 9, 2025	28.54	28.54	28.07	28.19	28.19	-1.16%	2,231,525
Oct 8, 2025	28.38	28.54	28.35	28.52	28.52	1.28%	420,273
Oct 7, 2025	28.21	28.22	28.02	28.16	28.16	0.21%	313,298
Oct 6, 2025	27.94	28.16	27.94	28.10	28.10	1.96%	674,900
Oct 3, 2025	27.60	27.70	27.53	27.56	27.56	0.40%	2,696,466
Oct 2, 2025	27.55	27.57	27.30	27.45	27.45	0.15%	4,883,184
Oct 1, 2025	27.28	27.46	27.28	27.41	27.41	0.37%	503,015
Sep 30, 2025	27.19	27.34	27.15	27.31	27.31	0.11%	475,211
Sep 29, 2025	27.29	27.34	27.24	27.28	27.28	-0.11%	364,730
Sep 26, 2025	27.19	27.34	27.19	27.31	27.17	0.22%	486,130
Sep 25, 2025	27.13	27.27	27.05	27.25	27.11	-0.04%	278,716
Sep 24, 2025	27.41	27.42	27.26	27.26	27.12	-0.15%	275,195
Sep 23, 2025	27.40	27.43	27.26	27.30	27.16	0.11%	314,150
Sep 22, 2025	27.18	27.32	27.15	27.27	27.13	0.41%	1,415,881
Sep 19, 2025	27.14	27.18	27.05	27.16	27.02	0.04%	244,007
Sep 18, 2025	27.09	27.18	27.03	27.15	27.01	0.30%	313,057
Sep 17, 2025	27.12	27.20	26.91	27.07	26.93	-0.15%	248,493
Sep 16, 2025	27.16	27.16	27.03	27.11	26.97	-0.18%	272,943

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.