iMGP DBi Hedge Strategy ETF (DBEH) Historical Stock Data
26.37 ↑0.02 (0.06%)
As of January 31, 2023, 11:45am EST.
Historical Data
In the past 30 trading days, DBEH is down -0.08% a day on average. There have been 19 days where iMGP DBi Hedge Strategy ETF closed green and 11 days where DBEH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 14 |
| 2023-02-02 | 26.35 | 26.35 | ↑$0.00 (0.01%) | 26.34 | 26.40 | 4.24K |
| 2023-01-31 | 26.21 | 26.18 | ↓$0.03 (-0.10%) | 26.13 | 26.21 | 144.09K |
| 2023-01-30 | 26.23 | 26.14 | ↓$0.09 (-0.33%) | 26.10 | 26.25 | 7.56K |
| 2023-01-27 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 2 |
| 2023-01-26 | 26.05 | 26.05 | ↓$0.00 (0.00%) | 26.01 | 26.05 | 601 |
| 2023-01-25 | 25.88 | 26.02 | ↑$0.14 (0.56%) | 25.88 | 26.02 | 1.03K |
| 2023-01-24 | 26.08 | 26.03 | ↓$0.05 (-0.21%) | 26.00 | 26.08 | 2.74K |
| 2023-01-23 | 25.93 | 25.96 | ↑$0.03 (0.12%) | 25.93 | 25.96 | 252 |
| 2023-01-20 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 5 |
| 2023-01-19 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 23 |
| 2023-01-18 | 26.45 | 26.06 | ↓$0.39 (-1.47%) | 26.06 | 26.45 | 0.91K |
| 2023-01-17 | 25.93 | 26.10 | ↑$0.17 (0.66%) | 25.88 | 26.10 | 0.95K |
| 2023-01-13 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 14 |
| 2023-01-12 | 25.80 | 26.13 | ↑$0.33 (1.28%) | 25.80 | 26.14 | 1.44K |
| 2023-01-11 | 25.97 | 26.05 | ↑$0.08 (0.30%) | 25.90 | 26.09 | 11.37K |
| 2023-01-10 | 25.85 | 25.91 | ↑$0.06 (0.25%) | 25.80 | 25.91 | 658 |
| 2023-01-09 | 25.80 | 25.96 | ↑$0.16 (0.62%) | 25.80 | 26.06 | 3.68K |
| 2023-01-06 | 25.82 | 25.81 | ↓$0.01 (-0.04%) | 25.81 | 25.82 | 7.25K |
| 2023-01-05 | 25.69 | 25.95 | ↑$0.26 (1.01%) | 25.69 | 25.95 | 2.39K |
| 2023-01-04 | 25.55 | 26.05 | ↑$0.50 (1.96%) | 25.55 | 26.05 | 12.55K |
| 2023-01-03 | 25.85 | 25.65 | ↓$0.20 (-0.77%) | 25.58 | 25.85 | 4.24K |
| 2022-12-30 | 26.80 | 25.55 | ↓$1.25 (-4.66%) | 25.52 | 26.80 | 3.22K |
| 2022-12-29 | 25.93 | 25.70 | ↓$0.23 (-0.87%) | 25.50 | 25.93 | 1.50K |
| 2022-12-28 | 25.75 | 25.49 | ↓$0.26 (-1.01%) | 25.49 | 25.86 | 5.92K |
| 2022-12-27 | 25.99 | 26.05 | ↑$0.06 (0.22%) | 25.96 | 26.05 | 1.79K |
| 2022-12-23 | 25.94 | 26.00 | ↑$0.06 (0.25%) | 25.94 | 26.58 | 1.09K |
| 2022-12-22 | 25.77 | 25.78 | ↑$0.01 (0.05%) | 25.75 | 25.78 | 0.93K |
| 2022-12-21 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.91 | 25.98 | 2.03K |
| 2022-12-20 | 25.84 | 25.79 | ↓$0.05 (-0.18%) | 25.79 | 25.84 | 245 |
Create an account or log in to view more rows.
$DBEH gets me every time lol
$DBEH Overpower the algos!
$DBEH is anyone really buying this shit
$DBEH come on I wana jump up and down
$DBEH ready to explode
$DBEH LFFGG
$DBEH id rather have a dip then rip than a gap and crap
$DBEH Was last two days consolidation??
$DBEH cover that shit
$DBEH do what the markets tells you to do not the other way around