IM Dbi Managed Futures Strategy ETF (NY: DBMF )

26.97 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.04 27.07 26.95 26.97 332,100 +0.04(+0.15%)
Oct 31, 2024 27.10 27.10 26.87 26.93 454,491 -0.26(-0.96%)
Oct 30, 2024 27.21 27.32 27.19 27.19 435,866 -0.20(-0.73%)
Oct 29, 2024 27.33 27.41 27.27 27.39 376,812 +0.08(+0.29%)
Oct 28, 2024 27.32 27.35 27.29 27.31 338,562 +0.10(+0.37%)
Oct 25, 2024 27.32 27.36 27.17 27.21 405,180 -0.05(-0.18%)
Oct 24, 2024 27.24 27.30 27.23 27.26 316,083 +0.10(+0.37%)
Oct 23, 2024 27.32 27.33 27.09 27.16 274,061 -0.26(-0.95%)
Oct 22, 2024 27.40 27.43 27.32 27.42 434,923 -0.01(-0.04%)
Oct 21, 2024 27.55 27.57 27.40 27.43 360,651 -0.22(-0.80%)
Oct 18, 2024 27.58 27.69 27.58 27.65 333,662 +0.13(+0.47%)
Oct 17, 2024 27.59 27.63 27.52 27.52 549,868 -0.12(-0.43%)
Oct 16, 2024 27.65 27.65 27.60 27.64 324,987 +0.09(+0.33%)
Oct 15, 2024 27.63 27.67 27.51 27.55 323,178 -0.08(-0.29%)
Oct 14, 2024 27.56 27.63 27.50 27.63 215,891 +0.01(+0.04%)
Oct 11, 2024 27.49 27.62 27.48 27.62 325,477 +0.14(+0.51%)
Oct 10, 2024 27.46 27.51 27.40 27.48 532,200 -0.08(-0.29%)
Oct 09, 2024 27.50 27.57 27.46 27.56 330,395 +0.00(+0.00%)
Oct 08, 2024 27.50 27.58 27.48 27.56 250,399 -0.01(-0.04%)
Oct 07, 2024 27.65 27.66 27.47 27.57 447,417 -0.21(-0.76%)
Oct 04, 2024 27.80 27.80 27.68 27.78 284,668 -0.10(-0.36%)
Oct 03, 2024 28.01 28.01 27.86 27.88 300,718 -0.31(-1.10%)
Oct 02, 2024 28.14 28.20 28.01 28.19 378,788 +0.03(+0.11%)
Oct 01, 2024 28.21 28.28 28.12 28.16 187,596 +0.03(+0.11%)
Sep 30, 2024 28.12 28.13 28.01 28.13 229,951 -0.04(-0.14%)
Sep 27, 2024 28.23 28.23 28.11 28.17 169,360 -0.11(-0.39%)
Sep 26, 2024 28.28 28.30 28.19 28.28 183,181 +0.13(+0.46%)
Sep 25, 2024 28.13 28.18 28.12 28.15 203,184 -0.04(-0.14%)
Sep 24, 2024 28.03 28.19 28.02 28.19 118,642 +0.16(+0.57%)
Sep 23, 2024 28.03 28.05 27.97 28.03 154,115 +0.00(+0.00%)
Sep 20, 2024 27.95 28.05 27.90 28.03 221,600 +0.10(+0.35%)
Sep 19, 2024 27.85 27.94 27.83 27.93 280,606 +0.28(+1.00%)
Sep 18, 2024 27.76 27.83 27.65 27.65 403,295 -0.13(-0.46%)
Sep 17, 2024 27.87 27.87 27.74 27.78 215,990 -0.05(-0.18%)
Sep 16, 2024 27.74 27.83 27.71 27.83 239,690 +0.09(+0.32%)
Sep 13, 2024 27.73 27.78 27.69 27.74 221,514 +0.08(+0.29%)
Sep 12, 2024 27.65 27.69 27.59 27.66 230,112 +0.07(+0.25%)
Sep 11, 2024 27.52 27.60 27.36 27.60 172,030 +0.03(+0.11%)
Sep 10, 2024 27.51 27.57 27.43 27.57 228,473 +0.10(+0.36%)
Sep 09, 2024 27.43 27.49 27.39 27.47 238,100 +0.12(+0.43%)
Sep 06, 2024 27.58 27.58 27.29 27.35 271,179 -0.23(-0.83%)
Sep 05, 2024 27.58 27.61 27.49 27.58 199,058 +0.03(+0.11%)
Sep 04, 2024 27.51 27.58 27.49 27.55 334,721 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.