Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

27.34 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 27.35 27.39 27.27 27.36 365,213 +0.01(+0.04%)
Dec 06, 2024 27.28 27.41 27.28 27.35 4,503,055 +0.14(+0.51%)
Dec 05, 2024 27.16 27.27 27.15 27.21 360,861 -0.18(-0.66%)
Dec 04, 2024 27.50 27.50 27.25 27.39 867,330 +0.09(+0.33%)
Dec 03, 2024 27.35 27.35 27.24 27.30 1,858,236 -0.02(-0.07%)
Dec 02, 2024 27.24 27.38 27.24 27.32 295,470 +0.11(+0.40%)
Nov 29, 2024 27.44 27.44 27.07 27.21 175,413 +0.16(+0.59%)
Nov 27, 2024 27.20 27.20 27.02 27.05 309,060 -0.17(-0.62%)
Nov 26, 2024 27.21 27.26 27.10 27.22 372,253 +0.09(+0.33%)
Nov 25, 2024 27.18 27.18 27.10 27.13 606,529 -0.12(-0.44%)
Nov 22, 2024 27.18 27.28 27.18 27.25 184,360 +0.12(+0.44%)
Nov 21, 2024 27.02 27.20 27.00 27.13 277,689 +0.07(+0.26%)
Nov 20, 2024 26.96 27.06 26.96 27.06 294,253 +0.11(+0.41%)
Nov 19, 2024 26.86 27.01 26.86 26.95 247,793 -0.01(-0.04%)
Nov 18, 2024 26.91 27.00 26.91 26.96 196,513 +0.01(+0.04%)
Nov 15, 2024 26.94 26.98 26.89 26.95 272,169 -0.02(-0.07%)
Nov 14, 2024 26.99 27.04 26.94 26.97 286,635 -0.14(-0.52%)
Nov 13, 2024 27.16 27.17 27.09 27.11 254,212 +0.01(+0.04%)
Nov 12, 2024 27.11 27.11 27.01 27.10 271,187 -0.04(-0.15%)
Nov 11, 2024 27.12 27.19 27.10 27.14 821,862 -0.08(-0.29%)
Nov 08, 2024 27.19 27.25 27.18 27.22 581,411 -0.08(-0.29%)
Nov 07, 2024 27.15 27.30 27.15 27.30 210,043 +0.26(+0.96%)
Nov 06, 2024 27.03 27.15 26.97 27.04 362,255 +0.09(+0.33%)
Nov 05, 2024 26.97 26.98 26.89 26.95 342,075 +0.08(+0.30%)
Nov 04, 2024 26.89 26.98 26.86 26.87 205,993 -0.10(-0.37%)
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 27.43 360,277 -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 27.78 284,673 -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%)
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.