iMGP DBi Managed Futures Strategy ETF (DBMF)

NYSEARCA: DBMF · Real-Time Price · USD

32.85

+0.32 (0.98%)

At close: Oct 1, 2026, 4:00 PM EDT

32.89

+0.04 (0.12%)

After-hours: Oct 1, 2026, 6:16 PM EDT

DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.74	32.91	32.65	32.85	32.85	0.98%	4,196,784
Sep 30, 2026	32.45	32.73	32.45	32.53	32.53	0.31%	2,388,215
Sep 29, 2026	32.43	32.62	32.40	32.43	32.43	-0.11%	3,194,274
Sep 28, 2026	32.72	32.80	32.47	32.61	32.46	0.37%	2,934,278
Sep 25, 2026	32.60	32.74	32.46	32.49	32.34	-0.85%	3,330,715
Sep 24, 2026	32.49	32.80	32.45	32.77	32.62	0.96%	2,411,338
Sep 23, 2026	32.13	32.57	32.09	32.46	32.32	1.76%	2,150,773
Sep 22, 2026	31.86	32.13	31.83	31.90	31.76	-0.50%	2,226,523
Sep 21, 2026	31.97	32.13	31.91	32.06	31.92	-0.53%	2,745,568
Sep 18, 2026	32.25	32.33	32.17	32.23	32.09	0.66%	1,929,558
Sep 17, 2026	32.09	32.14	31.89	32.02	31.88	-0.31%	2,824,110
Sep 16, 2026	32.15	32.16	31.86	32.12	31.98	-0.37%	1,689,886
Sep 15, 2026	32.09	32.31	32.08	32.24	32.10	0.84%	2,193,682
Sep 14, 2026	32.12	32.21	31.84	31.97	31.83	-0.06%	2,308,381
Sep 11, 2026	31.78	32.01	31.73	31.99	31.85	0.22%	2,045,814
Sep 10, 2026	31.69	31.94	31.55	31.92	31.78	1.88%	18,237,323
Sep 9, 2026	31.23	31.36	31.17	31.33	31.19	0.55%	1,621,493
Sep 8, 2026	31.15	31.24	31.12	31.16	31.02	-0.89%	1,413,299
Sep 4, 2026	31.26	31.45	31.19	31.44	31.30	0.10%	1,891,852
Sep 3, 2026	31.26	31.41	31.18	31.41	31.27	-0.29%	1,324,105
Sep 2, 2026	31.40	31.58	31.36	31.50	31.36	-0.28%	2,039,520
Sep 1, 2026	31.40	31.61	31.40	31.59	31.45	0.67%	2,997,003
Aug 31, 2026	31.41	31.52	31.38	31.38	31.24	-0.10%	3,202,895
Aug 28, 2026	31.28	31.46	31.22	31.41	31.27	0.61%	1,054,112
Aug 27, 2026	31.09	31.30	31.07	31.22	31.08	0.45%	1,425,985
Aug 26, 2026	31.00	31.15	31.00	31.08	30.94	0.23%	1,138,326
Aug 25, 2026	31.09	31.10	31.00	31.01	30.87	-0.77%	886,107
Aug 24, 2026	31.27	31.32	31.17	31.25	31.11	-0.38%	1,346,841
Aug 21, 2026	31.35	31.42	31.26	31.37	31.23	0.67%	990,869
Aug 20, 2026	31.05	31.21	31.05	31.16	31.02	0.71%	979,792
Aug 19, 2026	31.05	31.13	30.94	30.94	30.80	-1.06%	1,053,227
Aug 18, 2026	31.45	31.46	31.24	31.27	31.13	-0.86%	1,070,096
Aug 17, 2026	31.35	31.54	31.35	31.54	31.40	0.61%	1,537,750
Aug 14, 2026	31.26	31.36	31.17	31.35	31.21	0.10%	746,078
Aug 13, 2026	31.25	31.35	31.16	31.32	31.18	-0.35%	822,455
Aug 12, 2026	31.29	31.44	31.27	31.43	31.29	0.32%	1,065,335
Aug 11, 2026	31.23	31.35	31.23	31.33	31.19	0.03%	740,370
Aug 10, 2026	31.07	31.35	31.07	31.32	31.18	1.26%	1,263,843
Aug 7, 2026	30.86	31.00	30.86	30.93	30.79	-0.03%	9,360,898
Aug 6, 2026	30.80	30.97	30.75	30.94	30.80	0.78%	1,769,874
Aug 5, 2026	30.77	30.84	30.69	30.70	30.56	0.03%	1,803,631
Aug 4, 2026	30.57	30.71	30.57	30.69	30.55	0.20%	2,315,919
Aug 3, 2026	30.44	30.65	30.38	30.63	30.49	-0.94%	6,500,475
Jul 31, 2026	31.04	31.04	30.85	30.92	30.78	0.26%	4,322,954
Jul 30, 2026	31.00	31.06	30.58	30.84	30.70	-0.61%	2,267,650
Jul 29, 2026	31.17	31.22	31.00	31.03	30.89	-0.03%	1,538,590
Jul 28, 2026	31.06	31.11	30.96	31.04	30.90	-0.74%	1,378,439
Jul 27, 2026	31.39	31.39	31.17	31.27	31.13	-0.45%	1,181,922
Jul 24, 2026	31.45	31.46	31.34	31.41	31.27	-0.25%	3,768,647
Jul 23, 2026	31.47	31.54	31.42	31.49	31.35	0.32%	1,186,718