iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data
28.94 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBMF is down -0.04% a day on average. There have been 14 days where iMGP DBi Managed Futures Strategy ETF closed green and 16 days where DBMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 28.95 | 28.94 | ↓$0.01 (-0.03%) | 28.90 | 29.06 | 380.01K |
| 2025-12-17 | 28.95 | 28.90 | ↓$0.05 (-0.17%) | 28.87 | 28.97 | 337.10K |
| 2025-12-16 | 28.96 | 28.84 | ↓$0.12 (-0.41%) | 28.78 | 28.99 | 616.04K |
| 2025-12-15 | 29.23 | 28.93 | ↓$0.30 (-1.03%) | 28.90 | 29.23 | 680.60K |
| 2025-12-12 | 29.12 | 28.97 | ↓$0.15 (-0.52%) | 28.84 | 29.15 | 463.20K |
| 2025-12-11 | 28.89 | 29.03 | ↑$0.14 (0.48%) | 28.81 | 29.05 | 360.93K |
| 2025-12-10 | 28.77 | 28.94 | ↑$0.17 (0.59%) | 28.76 | 28.97 | 393.24K |
| 2025-12-09 | 28.74 | 28.83 | ↑$0.09 (0.31%) | 28.74 | 28.88 | 441.92K |
| 2025-12-08 | 28.68 | 28.66 | ↓$0.02 (-0.07%) | 28.58 | 28.73 | 505.47K |
| 2025-12-05 | 28.75 | 28.68 | ↓$0.07 (-0.24%) | 28.66 | 28.82 | 330.39K |
| 2025-12-04 | 28.73 | 28.66 | ↓$0.07 (-0.24%) | 28.61 | 28.73 | 349.14K |
| 2025-12-03 | 28.78 | 28.77 | ↓$0.01 (-0.03%) | 28.66 | 28.83 | 437.34K |
| 2025-12-02 | 28.81 | 28.75 | ↓$0.06 (-0.21%) | 28.64 | 28.81 | 786.71K |
| 2025-12-01 | 28.71 | 28.67 | ↓$0.04 (-0.14%) | 28.63 | 28.74 | 651.86K |
| 2025-11-28 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.85 | 28.91 | 270.38K |
| 2025-11-26 | 28.83 | 28.93 | ↑$0.10 (0.35%) | 28.80 | 28.93 | 660.31K |
| 2025-11-25 | 28.74 | 28.77 | ↑$0.03 (0.10%) | 28.61 | 28.78 | 491.99K |
| 2025-11-24 | 28.60 | 28.70 | ↑$0.10 (0.35%) | 28.60 | 28.70 | 845.45K |
| 2025-11-21 | 28.41 | 28.47 | ↑$0.06 (0.21%) | 28.33 | 28.53 | 493.30K |
| 2025-11-20 | 28.71 | 28.51 | ↓$0.20 (-0.70%) | 28.47 | 28.81 | 334.14K |
| 2025-11-19 | 28.48 | 28.50 | ↑$0.02 (0.07%) | 28.45 | 28.60 | 381.95K |
| 2025-11-18 | 28.35 | 28.33 | ↓$0.02 (-0.07%) | 28.24 | 28.38 | 491.92K |
| 2025-11-17 | 28.38 | 28.35 | ↓$0.03 (-0.11%) | 28.26 | 28.50 | 1.01M |
| 2025-11-14 | 28.32 | 28.41 | ↑$0.09 (0.32%) | 28.29 | 28.52 | 448.07K |
| 2025-11-13 | 28.85 | 28.60 | ↓$0.25 (-0.87%) | 28.57 | 28.85 | 393.15K |
| 2025-11-12 | 28.84 | 28.91 | ↑$0.07 (0.24%) | 28.80 | 28.94 | 279.27K |
| 2025-11-11 | 28.57 | 28.65 | ↑$0.08 (0.28%) | 28.53 | 28.66 | 377.06K |
| 2025-11-10 | 28.42 | 28.47 | ↑$0.05 (0.18%) | 28.38 | 28.54 | 0.97M |
| 2025-11-07 | 28.03 | 28.15 | ↑$0.12 (0.43%) | 27.92 | 28.15 | 319.94K |
| 2025-11-06 | 28.18 | 28.07 | ↓$0.11 (-0.39%) | 28.01 | 28.25 | 374.20K |
Create an account or log in to view more rows.
$DBMF we need one good push to moon this.
$DBMF might see a whole 1% green
$DBMF due for a spike!
$DBMF bear trap
$DBMF doesn’t look good for Monday.
$DBMF BULLS ALPHA
BEARS BETA
$DBMF HOLDING STRONG FOR ALL OF YOU
$DBMF rip and dip today bulls
$DBMF time to make a big run Monday morning. Let's get it! ????????????????????????????
$DBMF more shorts the better idc