iMGP DBi Managed Futures Strategy ETF (DBMF)

NYSEARCA: DBMF · Real-Time Price · USD

30.92

+0.08 (0.26%)

At close: Jul 31, 2026, 4:00 PM EDT

30.84

-0.08 (-0.26%)

After-hours: Jul 31, 2026, 4:17 PM EDT

DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.04	31.04	30.85	30.93	-	0.29%	2,007,001
Jul 30, 2026	31.00	31.06	30.58	30.84	30.84	-0.61%	2,267,636
Jul 29, 2026	31.17	31.22	31.00	31.03	31.03	-0.03%	1,537,388
Jul 28, 2026	31.06	31.11	30.96	31.04	31.04	-0.74%	1,378,127
Jul 27, 2026	31.39	31.39	31.17	31.27	31.27	-0.45%	1,181,921
Jul 24, 2026	31.45	31.46	31.34	31.41	31.41	-0.25%	3,767,976
Jul 23, 2026	31.47	31.54	31.42	31.49	31.49	0.32%	1,179,373
Jul 22, 2026	31.35	31.44	31.30	31.39	31.39	0.22%	1,115,010
Jul 21, 2026	31.14	31.34	31.14	31.32	31.32	1.23%	1,488,760
Jul 20, 2026	30.95	31.01	30.90	30.94	30.94	0.23%	2,163,645
Jul 17, 2026	30.75	30.91	30.64	30.87	30.87	-0.03%	1,501,574
Jul 16, 2026	30.95	30.98	30.84	30.88	30.88	-0.35%	1,037,367
Jul 15, 2026	31.05	31.05	30.86	30.99	30.99	-0.10%	1,060,303
Jul 14, 2026	30.94	31.04	30.92	31.02	31.02	0.10%	1,430,177
Jul 13, 2026	30.82	31.02	30.82	30.99	30.99	0.62%	923,156
Jul 10, 2026	30.78	30.82	30.66	30.80	30.80	0.13%	835,569
Jul 9, 2026	30.80	30.80	30.72	30.76	30.76	-0.13%	1,681,507
Jul 8, 2026	30.69	30.82	30.69	30.80	30.80	0.39%	817,208
Jul 7, 2026	30.62	30.70	30.52	30.68	30.68	0.10%	1,044,020
Jul 6, 2026	30.59	30.69	30.59	30.65	30.65	1.06%	2,027,377
Jul 2, 2026	30.41	30.47	30.25	30.33	30.33	-0.62%	4,439,095
Jul 1, 2026	30.56	30.58	30.46	30.52	30.52	-0.29%	1,213,790
Jun 30, 2026	30.51	30.68	30.48	30.61	30.61	0.79%	2,480,518
Jun 29, 2026	30.27	30.40	30.17	30.37	30.37	0.87%	822,187
Jun 26, 2026	30.27	30.37	30.24	30.26	30.11	-0.85%	2,660,056
Jun 25, 2026	30.55	30.58	30.36	30.52	30.37	0.26%	859,380
Jun 24, 2026	30.50	30.53	30.35	30.44	30.29	-0.43%	4,137,228
Jun 23, 2026	30.55	30.66	30.52	30.57	30.42	-1.26%	1,494,180
Jun 22, 2026	31.01	31.08	30.86	30.96	30.80	0.13%	946,650
Jun 18, 2026	30.73	30.95	30.62	30.92	30.76	0.82%	1,651,324
Jun 17, 2026	30.68	30.78	30.61	30.67	30.52	0.13%	1,246,664
Jun 16, 2026	30.80	30.81	30.59	30.63	30.48	-0.81%	1,204,282
Jun 15, 2026	30.79	30.91	30.72	30.88	30.72	0.19%	3,890,744
Jun 12, 2026	30.81	30.93	30.76	30.82	30.66	0.26%	1,057,526
Jun 11, 2026	30.89	30.95	30.73	30.74	30.58	-0.19%	1,714,062
Jun 10, 2026	30.80	30.96	30.77	30.80	30.64	0.06%	1,918,939
Jun 9, 2026	30.92	30.96	30.45	30.78	30.62	-0.29%	903,021
Jun 8, 2026	30.88	30.99	30.80	30.87	30.71	0.68%	1,954,733
Jun 5, 2026	31.11	31.14	30.61	30.66	30.51	-2.01%	777,613
Jun 4, 2026	31.17	31.34	31.10	31.29	31.13	-0.41%	740,375
Jun 3, 2026	31.45	31.46	31.35	31.42	31.26	0.03%	1,291,489
Jun 2, 2026	31.22	31.43	31.22	31.41	31.25	0.38%	1,697,323
Jun 1, 2026	31.19	31.39	31.18	31.29	31.13	0.94%	1,974,010
May 29, 2026	30.98	31.03	30.91	31.00	30.84	-0.13%	2,356,041
May 28, 2026	30.99	31.06	30.84	31.04	30.88	0.10%	1,525,711
May 27, 2026	30.98	31.05	30.94	31.01	30.85	-0.51%	1,753,621
May 26, 2026	31.08	31.20	31.05	31.17	31.01	0.26%	1,116,297
May 22, 2026	31.07	31.25	31.07	31.09	30.93	-0.06%	1,251,262
May 21, 2026	31.28	31.35	31.06	31.11	30.95	-	1,038,716
May 20, 2026	31.21	31.26	31.01	31.11	30.95	-0.67%	1,176,733