Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202525.7225.7825.5725.58--0.87%234,597
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
Jul 8, 202525.7125.7325.6525.7125.710.08%260,859
Jul 7, 202525.7225.7225.6525.6925.69-0.31%283,633
Jul 3, 202525.7725.7725.7325.7725.77-0.19%409,371
Jul 2, 202525.7525.8225.7225.8225.820.27%193,196
Jul 1, 202525.7625.7925.7225.7525.750.08%402,516
Jun 30, 202525.7325.7725.6925.7325.730.12%1,133,761
Jun 27, 202525.6825.7325.6625.7025.70-0.73%335,458
Jun 26, 202525.8225.8925.8025.8925.720.50%1,878,915
Jun 25, 202525.7025.7825.7025.7625.590.08%245,105
Jun 24, 202525.6825.7625.6225.7425.570.35%314,467
Jun 23, 202525.6225.7725.6225.6525.48-0.08%322,893
Jun 20, 202525.6525.6825.6325.6725.500.08%291,743
Jun 18, 202525.6725.7525.6325.6525.48-289,410
Jun 17, 202525.7125.7125.6325.6525.480.08%330,908
Jun 16, 202525.7225.7225.6325.6325.46-0.23%483,001
Jun 13, 202525.7425.7425.6725.6925.520.31%264,447
Jun 12, 202525.5625.6225.5625.6125.440.51%287,578
Jun 11, 202525.4025.5225.4025.4825.310.59%350,140
Jun 10, 202525.3325.4125.3125.3325.160.04%210,438
Jun 9, 202525.2625.3625.2625.3225.150.04%233,365
Jun 6, 202525.3025.3425.2725.3125.14-0.28%513,541
Jun 5, 202525.4125.4625.3425.3825.21-0.20%482,570
Jun 4, 202525.3025.4425.3025.4325.260.51%243,964
Jun 3, 202525.3225.3425.2925.3025.13-0.28%317,406
Jun 2, 202525.3625.4025.3525.3725.200.59%396,793
May 30, 202525.2325.2525.1825.2225.05-0.16%926,762
May 29, 202525.2325.2725.2125.2625.090.16%277,985
May 28, 202525.2125.2725.2125.2225.05-0.16%211,868
May 27, 202525.2625.2625.2025.2625.09-0.28%298,574
May 23, 202525.2425.3525.2425.3325.160.56%235,203
May 22, 202525.1825.2325.1525.1925.02-0.20%265,710
May 21, 202525.2825.2925.1925.2425.07-0.12%358,629
May 20, 202525.2325.2825.1825.2725.100.20%369,112
May 19, 202525.1025.2425.1025.2225.050.12%602,889