Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 27.57 27.67 27.49 27.63 159,443 +0.06(+0.22%)
Mar 01, 2024 27.32 27.57 27.32 27.57 257,327 +0.22(+0.80%)
Feb 29, 2024 27.24 27.35 27.12 27.35 125,936 +0.11(+0.40%)
Feb 28, 2024 27.31 27.31 27.11 27.24 232,693 -0.06(-0.22%)
Feb 27, 2024 27.30 27.34 27.21 27.30 149,891 +0.09(+0.33%)
Feb 26, 2024 27.37 27.37 26.94 27.21 177,978 -0.02(-0.07%)
Feb 23, 2024 27.16 27.37 27.16 27.23 204,204 +0.07(+0.26%)
Feb 22, 2024 27.19 27.35 27.13 27.16 618,412 +0.26(+0.97%)
Feb 21, 2024 27.15 27.15 26.70 26.90 339,242 +0.15(+0.56%)
Feb 20, 2024 26.93 26.93 26.70 26.75 546,272 -0.20(-0.74%)
Feb 16, 2024 26.85 27.10 26.85 26.95 117,556 -0.06(-0.22%)
Feb 15, 2024 26.87 27.05 26.84 27.01 127,915 +0.17(+0.63%)
Feb 14, 2024 26.57 26.89 26.57 26.84 211,926 +0.15(+0.56%)
Feb 13, 2024 26.65 26.81 26.60 26.69 152,975 -0.15(-0.56%)
Feb 12, 2024 26.89 26.89 26.83 26.84 196,556 -0.05(-0.19%)
Feb 09, 2024 26.70 26.89 26.62 26.89 186,704 +0.08(+0.30%)
Feb 08, 2024 26.64 26.86 26.52 26.81 207,260 +0.10(+0.37%)
Feb 07, 2024 26.60 26.77 26.60 26.71 219,211 +0.02(+0.07%)
Feb 06, 2024 26.55 26.69 26.55 26.69 321,788 +0.01(+0.04%)
Feb 05, 2024 26.50 26.76 26.50 26.68 409,737 -0.12(-0.45%)
Feb 02, 2024 26.70 26.83 26.57 26.80 227,110 +0.16(+0.60%)
Feb 01, 2024 26.28 26.64 26.14 26.64 436,324 +0.25(+0.95%)
Jan 31, 2024 26.56 26.58 26.39 26.39 392,855 -0.20(-0.75%)
Jan 30, 2024 26.50 26.64 26.50 26.59 1,086,104 +0.01(+0.04%)
Jan 29, 2024 26.57 26.58 26.47 26.58 185,136 +0.03(+0.11%)
Jan 26, 2024 26.50 26.55 26.43 26.55 115,837 +0.14(+0.53%)
Jan 25, 2024 26.30 26.49 26.30 26.41 136,329 +0.02(+0.08%)
Jan 24, 2024 26.48 26.48 26.38 26.39 200,622 -0.09(-0.34%)
Jan 23, 2024 26.50 26.50 26.41 26.48 180,064 +0.00(+0.00%)
Jan 22, 2024 26.35 26.51 26.35 26.48 265,600 +0.10(+0.38%)
Jan 19, 2024 26.39 26.42 26.31 26.38 133,208 +0.04(+0.15%)
Jan 18, 2024 26.38 26.38 26.24 26.34 213,421 +0.04(+0.15%)
Jan 17, 2024 26.15 26.31 26.15 26.30 242,096 +0.05(+0.19%)
Jan 16, 2024 26.21 26.26 26.16 26.25 306,378 +0.16(+0.61%)
Jan 12, 2024 26.00 26.16 26.00 26.09 163,769 +0.01(+0.04%)
Jan 11, 2024 26.22 26.22 26.00 26.08 142,113 -0.22(-0.84%)
Jan 10, 2024 26.09 26.31 26.09 26.30 814,177 +0.24(+0.92%)
Jan 09, 2024 26.00 26.10 25.97 26.06 262,413 +0.03(+0.12%)
Jan 08, 2024 25.98 26.07 25.93 26.03 255,217 +0.16(+0.62%)
Jan 05, 2024 25.91 25.94 25.85 25.87 229,529 -0.09(-0.35%)
Jan 04, 2024 25.85 25.96 25.85 25.96 826,015 +0.20(+0.78%)
Jan 03, 2024 25.82 25.94 25.75 25.76 172,769 -0.06(-0.23%)
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.