Skip to main content

IM Dbi Managed Futures Strategy ETF (NY: DBMF )

26.91 -0.38 (-1.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 27.29 27.35 26.91 26.91 566,558 -0.38(-1.39%)
Nov 30, 2023 27.19 27.40 27.19 27.29 604,150 +0.17(+0.63%)
Nov 29, 2023 27.18 27.25 27.10 27.12 339,525 -0.14(-0.51%)
Nov 28, 2023 27.48 27.48 27.23 27.26 385,244 -0.16(-0.58%)
Nov 27, 2023 27.51 27.60 27.41 27.42 148,309 -0.18(-0.65%)
Nov 24, 2023 27.66 27.70 27.41 27.60 85,277 -0.04(-0.14%)
Nov 22, 2023 27.45 27.64 27.43 27.64 138,034 +0.23(+0.84%)
Nov 21, 2023 27.33 27.50 27.29 27.41 425,083 +0.01(+0.04%)
Nov 20, 2023 27.50 27.56 27.40 27.40 354,619 -0.09(-0.33%)
Nov 17, 2023 27.35 27.60 27.35 27.49 1,010,381 -0.07(-0.25%)
Nov 16, 2023 27.70 27.72 27.51 27.56 239,226 -0.24(-0.86%)
Nov 15, 2023 27.60 27.85 27.60 27.80 158,119 +0.21(+0.76%)
Nov 14, 2023 27.76 27.80 27.59 27.59 812,744 -0.65(-2.30%)
Nov 13, 2023 28.22 28.45 28.18 28.24 281,057 +0.03(+0.11%)
Nov 10, 2023 28.13 28.23 28.01 28.21 132,104 +0.04(+0.14%)
Nov 09, 2023 27.98 28.22 27.93 28.17 229,613 +0.26(+0.93%)
Nov 08, 2023 28.01 28.04 27.86 27.91 166,559 -0.06(-0.21%)
Nov 07, 2023 28.11 28.11 27.89 27.97 180,420 -0.08(-0.29%)
Nov 06, 2023 27.91 28.09 27.91 28.05 683,862 +0.14(+0.50%)
Nov 03, 2023 28.00 28.07 27.74 27.91 765,683 -0.36(-1.27%)
Nov 02, 2023 28.25 28.33 28.13 28.27 2,791,808 -0.22(-0.77%)
Nov 01, 2023 28.91 28.91 28.40 28.49 1,562,581 -0.30(-1.04%)
Oct 31, 2023 28.77 28.83 28.70 28.79 312,208 +0.17(+0.59%)
Oct 30, 2023 28.91 28.94 28.60 28.62 224,947 -0.08(-0.28%)
Oct 27, 2023 28.78 28.80 28.65 28.70 370,341 +0.00(+0.00%)
Oct 26, 2023 28.97 29.00 28.70 28.70 388,512 -0.19(-0.66%)
Oct 25, 2023 28.65 28.99 28.65 28.89 446,847 +0.27(+0.94%)
Oct 24, 2023 28.65 29.16 28.62 28.62 90,421 -0.10(-0.35%)
Oct 23, 2023 28.81 28.99 28.69 28.72 413,102 -0.21(-0.73%)
Oct 20, 2023 29.20 29.20 28.89 28.93 168,976 -0.19(-0.65%)
Oct 19, 2023 29.10 29.13 29.01 29.12 267,747 +0.09(+0.31%)
Oct 18, 2023 29.21 29.21 28.92 29.03 278,692 -0.13(-0.45%)
Oct 17, 2023 28.92 29.16 28.88 29.16 339,455 +0.36(+1.25%)
Oct 16, 2023 28.75 28.87 28.74 28.80 494,070 +0.20(+0.70%)
Oct 13, 2023 28.62 28.64 28.53 28.60 1,068,157 -0.11(-0.38%)
Oct 12, 2023 28.75 28.75 28.51 28.71 96,212 +0.21(+0.74%)
Oct 11, 2023 28.62 28.62 28.43 28.50 156,919 -0.20(-0.70%)
Oct 10, 2023 28.85 28.85 28.61 28.70 332,075 +0.04(+0.14%)
Oct 09, 2023 28.94 28.94 28.59 28.66 153,973 -0.27(-0.93%)
Oct 06, 2023 28.85 29.05 28.81 28.93 174,970 +0.21(+0.73%)
Oct 05, 2023 28.57 28.80 28.30 28.72 701,459 -0.03(-0.10%)
Oct 04, 2023 29.07 29.07 28.75 28.75 181,000 -0.38(-1.30%)
Oct 03, 2023 29.08 29.25 28.90 29.13 220,585 +0.16(+0.55%)
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.