iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data
30.21 ↑0.72 (2.44%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DBMF is up 0.22% a day on average. There have been 18 days where iMGP DBi Managed Futures Strategy ETF closed green and 12 days where DBMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.75 | 30.21 | ↑$0.46 (1.55%) | 29.73 | 30.21 | 433.92K |
| 2024-04-25 | 29.52 | 29.49 | ↓$0.03 (-0.10%) | 29.32 | 29.61 | 235.40K |
| 2024-04-24 | 29.50 | 29.48 | ↓$0.02 (-0.07%) | 29.37 | 29.50 | 132.33K |
| 2024-04-23 | 29.33 | 29.46 | ↑$0.13 (0.44%) | 29.15 | 29.46 | 574.88K |
| 2024-04-22 | 29.26 | 29.23 | ↓$0.03 (-0.10%) | 29.15 | 29.32 | 229.90K |
| 2024-04-19 | 29.00 | 29.26 | ↑$0.26 (0.90%) | 29.00 | 29.29 | 188.73K |
| 2024-04-18 | 29.19 | 29.22 | ↑$0.03 (0.10%) | 29.09 | 29.34 | 288.93K |
| 2024-04-17 | 29.61 | 29.12 | ↓$0.49 (-1.65%) | 29.04 | 29.61 | 389.87K |
| 2024-04-16 | 29.60 | 29.57 | ↓$0.03 (-0.10%) | 29.33 | 29.62 | 0.94M |
| 2024-04-15 | 29.76 | 29.64 | ↓$0.12 (-0.40%) | 29.44 | 29.78 | 230.37K |
| 2024-04-12 | 29.65 | 29.27 | ↓$0.38 (-1.28%) | 29.18 | 29.72 | 208.74K |
| 2024-04-11 | 29.49 | 29.68 | ↑$0.19 (0.64%) | 29.31 | 29.68 | 241.07K |
| 2024-04-10 | 29.01 | 29.50 | ↑$0.49 (1.69%) | 29.01 | 29.50 | 397.54K |
| 2024-04-09 | 29.22 | 28.95 | ↓$0.27 (-0.92%) | 28.92 | 29.22 | 189.22K |
| 2024-04-08 | 29.00 | 29.12 | ↑$0.12 (0.41%) | 29.00 | 29.20 | 261.60K |
| 2024-04-05 | 28.78 | 28.96 | ↑$0.18 (0.63%) | 28.73 | 29.03 | 353.15K |
| 2024-04-04 | 28.97 | 28.55 | ↓$0.42 (-1.45%) | 28.51 | 28.98 | 331.21K |
| 2024-04-03 | 28.90 | 28.89 | ↓$0.01 (-0.03%) | 28.80 | 28.97 | 638.55K |
| 2024-04-02 | 28.83 | 28.87 | ↑$0.04 (0.14%) | 28.61 | 28.87 | 244.46K |
| 2024-04-01 | 28.73 | 28.97 | ↑$0.24 (0.84%) | 28.69 | 28.97 | 276.81K |
| 2024-03-28 | 28.35 | 28.68 | ↑$0.33 (1.16%) | 28.35 | 28.78 | 192.44K |
| 2024-03-27 | 28.21 | 28.28 | ↑$0.07 (0.25%) | 28.21 | 28.46 | 97.28K |
| 2024-03-26 | 28.32 | 28.24 | ↓$0.08 (-0.28%) | 28.24 | 28.44 | 215.69K |
| 2024-03-25 | 28.41 | 28.47 | ↑$0.06 (0.21%) | 28.35 | 28.54 | 212.15K |
| 2024-03-22 | 28.46 | 28.44 | ↓$0.02 (-0.07%) | 28.40 | 28.52 | 213.34K |
| 2024-03-21 | 28.34 | 28.55 | ↑$0.21 (0.74%) | 28.34 | 28.57 | 141.93K |
| 2024-03-20 | 28.17 | 28.38 | ↑$0.21 (0.75%) | 28.15 | 28.38 | 86.54K |
| 2024-03-19 | 27.71 | 28.17 | ↑$0.46 (1.66%) | 27.71 | 28.27 | 131.60K |
| 2024-03-18 | 27.88 | 27.95 | ↑$0.07 (0.25%) | 27.76 | 27.95 | 276.99K |
| 2024-03-15 | 27.60 | 27.78 | ↑$0.18 (0.65%) | 27.60 | 27.79 | 247.96K |
Create an account or log in to view more rows.
$DBMF called it
$DBMF choo choo
$DBMF make it rain
let’s see some green
$DBMF How can this stock move so little? Damn
$DBMF buy buy buy!!
$DBMF very nice
$DBMF it begins tomorrow
$DBMF this is my only green stonk!
I really like this stonk.
$DBMF time will come
$DBMF Nothing but time to wait