iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data
28.73 ↑0.05 (0.17%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBMF is up 0.19% a day on average. There have been 20 days where iMGP DBi Managed Futures Strategy ETF closed green and 10 days where DBMF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.64 | 27.65 | ↑$0.01 (0.04%) | 27.53 | 27.69 | 313.36K |
2024-03-13 | 27.30 | 27.55 | ↑$0.25 (0.92%) | 27.30 | 27.55 | 3.60M |
2024-03-12 | 27.41 | 27.21 | ↓$0.20 (-0.73%) | 27.18 | 27.52 | 340.09K |
2024-03-11 | 27.10 | 27.12 | ↑$0.02 (0.07%) | 26.94 | 27.18 | 159.06K |
2024-03-08 | 27.39 | 27.25 | ↓$0.14 (-0.51%) | 27.18 | 27.46 | 102.90K |
2024-03-07 | 27.37 | 27.58 | ↑$0.21 (0.77%) | 27.37 | 27.59 | 131.56K |
2024-03-06 | 27.40 | 27.49 | ↑$0.09 (0.33%) | 27.37 | 27.58 | 252.02K |
2024-03-05 | 27.57 | 27.38 | ↓$0.19 (-0.69%) | 27.24 | 27.57 | 94K |
2024-03-04 | 27.57 | 27.63 | ↑$0.06 (0.22%) | 27.49 | 27.67 | 159.44K |
2024-03-01 | 27.32 | 27.57 | ↑$0.25 (0.92%) | 27.32 | 27.57 | 257.33K |
2024-02-29 | 27.24 | 27.35 | ↑$0.11 (0.40%) | 27.12 | 27.35 | 125.94K |
2024-02-28 | 27.31 | 27.24 | ↓$0.07 (-0.26%) | 27.11 | 27.31 | 232.45K |
2024-02-27 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.21 | 27.34 | 149.89K |
2024-02-26 | 27.37 | 27.21 | ↓$0.16 (-0.58%) | 26.94 | 27.37 | 177.98K |
2024-02-23 | 27.16 | 27.23 | ↑$0.07 (0.26%) | 27.16 | 27.37 | 196.49K |
2024-02-22 | 27.19 | 27.16 | ↓$0.03 (-0.11%) | 27.13 | 27.35 | 599.02K |
2024-02-21 | 27.15 | 26.90 | ↓$0.25 (-0.92%) | 26.70 | 27.15 | 339.24K |
2024-02-20 | 26.93 | 26.75 | ↓$0.18 (-0.67%) | 26.70 | 26.93 | 546.27K |
2024-02-16 | 26.85 | 26.95 | ↑$0.10 (0.37%) | 26.85 | 27.10 | 117.56K |
2024-02-15 | 26.87 | 27.01 | ↑$0.14 (0.52%) | 26.84 | 27.05 | 127.91K |
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