iMGP DBi Hedge Strategy ETF (DBEH) Historical Stock Data
27.07 ↑0.66 (2.48%)
As of April 8, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, DBEH is up 0.06% a day on average. There have been 18 days where iMGP DBi Hedge Strategy ETF closed green and 12 days where DBEH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.42 | 26.42 | ↑$0.00 (0.00%) | 26.42 | 26.42 | 38 |
| 2024-04-17 | 26.45 | 26.44 | ↓$0.01 (-0.03%) | 26.44 | 26.45 | 305 |
| 2024-04-16 | 26.57 | 26.58 | ↑$0.01 (0.06%) | 26.53 | 26.58 | 250.40K |
| 2024-04-15 | 26.46 | 26.72 | ↑$0.26 (0.98%) | 26.45 | 26.75 | 1.23K |
| 2024-04-12 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 150 |
| 2024-04-11 | 27.01 | 27.02 | ↑$0.01 (0.04%) | 27.01 | 27.02 | 510 |
| 2024-04-10 | 26.87 | 26.87 | ↓$0.00 (-0.01%) | 26.81 | 26.87 | 4.57K |
| 2024-04-09 | 27.05 | 27.09 | ↑$0.04 (0.15%) | 27.05 | 27.09 | 134 |
| 2024-04-08 | 27.00 | 27.07 | ↑$0.06 (0.24%) | 27.00 | 27.15 | 0.92K |
| 2024-04-05 | 26.99 | 27.00 | ↑$0.01 (0.05%) | 26.99 | 27.00 | 455 |
| 2024-04-04 | 27.13 | 26.94 | ↓$0.20 (-0.72%) | 26.94 | 27.13 | 1.56K |
| 2024-04-03 | 27.03 | 27.08 | ↑$0.05 (0.18%) | 27.03 | 27.08 | 288 |
| 2024-04-02 | 26.96 | 27.04 | ↑$0.08 (0.30%) | 26.96 | 27.06 | 1.82K |
| 2024-04-01 | 27.19 | 27.17 | ↓$0.02 (-0.06%) | 27.17 | 27.19 | 505 |
| 2024-03-28 | 27.25 | 27.27 | ↑$0.02 (0.07%) | 27.19 | 27.27 | 1.59K |
| 2024-03-27 | 27.03 | 27.17 | ↑$0.14 (0.52%) | 27.03 | 27.17 | 226 |
| 2024-03-26 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 27.08 | 27.08 | 114 |
| 2024-03-25 | 27.39 | 27.28 | ↓$0.11 (-0.42%) | 27.27 | 27.39 | 420 |
| 2024-03-22 | 27.37 | 27.36 | ↓$0.01 (-0.04%) | 27.36 | 27.37 | 581 |
| 2024-03-21 | 27.44 | 27.41 | ↓$0.02 (-0.07%) | 27.41 | 27.44 | 1.59K |
| 2024-03-20 | 27.05 | 27.30 | ↑$0.25 (0.92%) | 27.05 | 27.34 | 1.78K |
| 2024-03-19 | 27.00 | 26.99 | ↓$0.01 (-0.03%) | 26.99 | 27.00 | 315 |
| 2024-03-18 | 26.89 | 27.03 | ↑$0.14 (0.52%) | 26.89 | 27.09 | 0.99K |
| 2024-03-15 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 133 |
| 2024-03-14 | 27.01 | 26.90 | ↓$0.12 (-0.43%) | 26.81 | 27.01 | 509 |
| 2024-03-13 | 27.19 | 27.17 | ↓$0.02 (-0.07%) | 27.17 | 27.22 | 1.03K |
| 2024-03-12 | 27.21 | 27.21 | ↑$0.00 (0.00%) | 27.21 | 27.21 | 4 |
| 2024-03-11 | 27.02 | 26.97 | ↓$0.05 (-0.19%) | 26.97 | 27.02 | 598 |
| 2024-03-08 | 27.33 | 27.17 | ↓$0.16 (-0.59%) | 27.14 | 27.33 | 2.56K |
| 2024-03-07 | 27.08 | 27.22 | ↑$0.14 (0.53%) | 27.08 | 27.22 | 2.08K |
Create an account or log in to view more rows.
$DBEH bull trap confirmed
$DBEH Pack it up boys.
$DBEH not worrying
$DBEH 50% chance this will go up or down. I am a professional guys.
$DBEH Bull flag forming?
$DBEH hold
$DBEH Slapping that ask today
$DBEH called it
$DBEH i'm out of slaps for the day
$DBEH gets me every time lol