Skip to main content
logo
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.80
+0.04 (0.13%)
At close: Jul 10, 2026, 4:00 PM EDT
30.98
+0.18 (0.58%)
After-hours: Jul 10, 2026, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202630.7830.8230.6630.8030.800.13%835,569
Jul 9, 202630.8030.8030.7230.7630.76-0.13%1,681,507
Jul 8, 202630.6930.8230.6930.8030.800.39%817,208
Jul 7, 202630.6230.7030.5230.6830.680.10%1,044,020
Jul 6, 202630.5930.6930.5930.6530.651.06%2,027,377
Jul 2, 202630.4130.4730.2530.3330.33-0.62%4,439,095
Jul 1, 202630.5630.5830.4630.5230.52-0.29%1,213,790
Jun 30, 202630.5130.6830.4830.6130.610.79%2,480,518
Jun 29, 202630.2730.4030.1730.3730.370.87%822,187
Jun 26, 202630.2730.3730.2430.2630.11-0.85%2,660,056
Jun 25, 202630.5530.5830.3630.5230.370.26%859,380
Jun 24, 202630.5030.5330.3530.4430.29-0.43%4,137,228
Jun 23, 202630.5530.6630.5230.5730.42-1.26%1,494,180
Jun 22, 202631.0131.0830.8630.9630.800.13%946,650
Jun 18, 202630.7330.9530.6230.9230.760.82%1,651,324
Jun 17, 202630.6830.7830.6130.6730.520.13%1,246,664
Jun 16, 202630.8030.8130.5930.6330.48-0.81%1,204,282
Jun 15, 202630.7930.9130.7230.8830.720.19%3,890,744
Jun 12, 202630.8130.9330.7630.8230.660.26%1,057,526
Jun 11, 202630.8930.9530.7330.7430.58-0.19%1,714,062
Jun 10, 202630.8030.9630.7730.8030.640.06%1,918,939
Jun 9, 202630.9230.9630.4530.7830.62-0.29%903,021
Jun 8, 202630.8830.9930.8030.8730.710.68%1,954,733
Jun 5, 202631.1131.1430.6130.6630.51-2.01%777,613
Jun 4, 202631.1731.3431.1031.2931.13-0.41%740,375
Jun 3, 202631.4531.4631.3531.4231.260.03%1,291,489
Jun 2, 202631.2231.4331.2231.4131.250.38%1,697,323
Jun 1, 202631.1931.3931.1831.2931.130.94%1,974,010
May 29, 202630.9831.0330.9131.0030.84-0.13%2,356,041
May 28, 202630.9931.0630.8431.0430.880.10%1,525,711
May 27, 202630.9831.0530.9431.0130.85-0.51%1,753,621
May 26, 202631.0831.2031.0531.1731.010.26%1,116,297
May 22, 202631.0731.2531.0731.0930.93-0.06%1,251,262
May 21, 202631.2831.3531.0631.1130.95-1,038,716
May 20, 202631.2131.2631.0131.1130.95-0.67%1,176,733
May 19, 202631.2931.3931.1931.3231.160.03%3,753,774
May 18, 202631.2231.3931.1331.3131.150.26%3,285,805
May 15, 202631.1431.3031.0931.2331.07-0.03%1,124,754
May 14, 202630.9931.2430.9931.2431.080.39%933,134
May 13, 202631.0531.1831.0031.1230.960.32%1,015,028
May 12, 202631.0231.0430.8631.0230.86-895,341
May 11, 202630.8431.0730.8231.0230.861.08%1,084,266
May 8, 202630.5130.7330.4830.6930.530.46%917,846
May 7, 202630.3330.6130.2330.5530.400.33%1,912,567
May 6, 202630.4330.4930.3330.4530.30-0.94%1,727,306
May 5, 202630.6830.7730.6630.7430.580.13%716,566
May 4, 202630.5730.7730.5730.7030.540.56%1,027,613
May 1, 202630.5130.5730.4530.5330.38-0.10%2,042,346
Apr 30, 202630.4230.6230.4030.5630.41-1.80%1,561,143
Apr 29, 202630.9431.1230.9431.1230.961.30%918,510