Skip to main content
logo
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
31.31
+0.08 (0.26%)
May 18, 2026, 4:00 PM EDT - Market closed

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202631.2231.3931.1331.3131.310.26%3,247,220
May 15, 202631.1431.3031.0931.2331.23-0.03%1,124,754
May 14, 202630.9931.2430.9931.2431.240.39%933,134
May 13, 202631.0531.1831.0031.1231.120.32%1,015,028
May 12, 202631.0231.0430.8631.0231.02-895,341
May 11, 202630.8431.0730.8231.0231.021.08%1,084,266
May 8, 202630.5130.7330.4830.6930.690.46%917,846
May 7, 202630.3330.6130.2330.5530.550.33%1,912,567
May 6, 202630.4330.4930.3330.4530.45-0.94%1,727,306
May 5, 202630.6830.7730.6630.7430.740.13%716,566
May 4, 202630.5730.7730.5730.7030.700.56%1,027,613
May 1, 202630.5130.5730.4530.5330.53-0.10%2,042,346
Apr 30, 202630.4230.6230.4030.5630.56-1.80%1,561,143
Apr 29, 202630.9431.1230.9431.1231.121.30%918,510
Apr 28, 202630.6330.7330.6030.7230.720.33%665,571
Apr 27, 202630.5930.6530.5930.6230.620.36%889,960
Apr 24, 202630.5030.5430.4230.5130.510.13%717,998
Apr 23, 202630.3730.4830.3530.4730.470.20%1,087,316
Apr 22, 202630.2930.4630.2930.4130.410.26%576,504
Apr 21, 202630.1930.3430.1730.3330.330.53%874,195
Apr 20, 202630.0530.2430.0530.1730.170.67%2,525,237
Apr 17, 202630.0630.0729.7629.9729.97-1.48%1,702,768
Apr 16, 202630.3130.5030.2930.4230.420.53%1,815,552
Apr 15, 202630.2930.3930.2430.2630.26-0.13%724,387
Apr 14, 202630.4430.4730.2430.3030.30-0.46%972,326
Apr 13, 202630.5530.6130.4230.4430.440.36%970,959
Apr 10, 202630.3030.4030.2930.3330.330.20%955,321
Apr 9, 202630.2730.3630.1230.2730.270.30%850,448
Apr 8, 202629.9830.2129.9530.1830.18-0.82%1,100,632
Apr 7, 202630.5230.6430.3230.4330.43-0.03%4,859,042
Apr 6, 202630.4030.4930.3830.4430.440.43%1,216,057
Apr 2, 202630.2630.3430.1030.3130.310.33%1,093,280
Apr 1, 202630.2330.2830.1630.2130.210.20%1,872,358
Mar 31, 202630.0930.1930.0030.1530.15-0.20%4,743,993
Mar 30, 202630.2030.2430.0730.2130.21-0.07%1,551,397
Mar 27, 202630.0630.2730.0130.2330.111.24%988,222
Mar 26, 202629.9029.9529.8329.8629.74-0.17%855,027
Mar 25, 202629.7929.9429.7429.9129.790.67%1,759,714
Mar 24, 202629.6129.7929.6029.7129.590.54%900,792
Mar 23, 202629.6329.8129.4929.5529.43-0.87%1,424,633
Mar 20, 202630.2730.3029.8129.8129.69-1.42%1,134,398
Mar 19, 202630.1030.3930.0730.2430.12-1.85%1,419,187
Mar 18, 202630.9431.0330.7530.8130.69-0.84%848,560
Mar 17, 202631.0431.1030.9731.0730.950.81%1,016,717
Mar 16, 202630.8230.9430.7930.8230.700.52%1,337,591
Mar 13, 202630.8230.9430.5930.6630.54-0.78%978,121
Mar 12, 202631.0031.0030.8430.9030.780.03%1,346,158
Mar 11, 202630.6130.9030.6130.8930.77-0.13%795,799
Mar 10, 202631.1531.1930.7230.9330.810.19%2,292,607
Mar 9, 202630.9731.1330.6330.8730.750.19%1,928,632