iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data
28.42 ↓0.06 (-0.21%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, DBMF is down -0.09% a day on average. There have been 12 days where iMGP DBi Managed Futures Strategy ETF closed green and 18 days where DBMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 28.48 | 28.42 | ↓$0.06 (-0.21%) | 28.25 | 28.55 | 730.22K |
| 2023-01-26 | 28.42 | 28.48 | ↑$0.06 (0.21%) | 28.40 | 28.52 | 1.65M |
| 2023-01-25 | 28.40 | 28.43 | ↑$0.03 (0.11%) | 28.40 | 28.49 | 365.96K |
| 2023-01-24 | 28.57 | 28.45 | ↓$0.12 (-0.42%) | 28.34 | 28.57 | 434.18K |
| 2023-01-23 | 28.50 | 28.46 | ↓$0.04 (-0.14%) | 28.44 | 28.58 | 226.86K |
| 2023-01-20 | 28.56 | 28.46 | ↓$0.10 (-0.35%) | 28.46 | 28.59 | 401.62K |
| 2023-01-19 | 28.38 | 28.48 | ↑$0.10 (0.35%) | 28.35 | 28.48 | 308K |
| 2023-01-18 | 28.35 | 28.29 | ↓$0.06 (-0.21%) | 28.29 | 28.41 | 459.26K |
| 2023-01-17 | 28.56 | 28.48 | ↓$0.08 (-0.28%) | 28.40 | 28.57 | 510.18K |
| 2023-01-13 | 28.32 | 28.40 | ↑$0.08 (0.28%) | 28.32 | 28.47 | 343.04K |
| 2023-01-12 | 28.42 | 28.36 | ↓$0.06 (-0.21%) | 28.13 | 28.50 | 557.66K |
| 2023-01-11 | 28.55 | 28.42 | ↓$0.13 (-0.46%) | 28.38 | 28.55 | 285.75K |
| 2023-01-10 | 28.46 | 28.60 | ↑$0.14 (0.49%) | 28.46 | 28.61 | 303.56K |
| 2023-01-09 | 28.43 | 28.47 | ↑$0.04 (0.14%) | 28.34 | 28.52 | 725.53K |
| 2023-01-06 | 28.78 | 28.50 | ↓$0.28 (-0.97%) | 28.50 | 28.88 | 385.84K |
| 2023-01-05 | 28.84 | 28.87 | ↑$0.03 (0.10%) | 28.82 | 28.96 | 405.81K |
| 2023-01-04 | 28.90 | 28.82 | ↓$0.08 (-0.28%) | 28.76 | 28.94 | 1.12M |
| 2023-01-03 | 29.11 | 29.04 | ↓$0.07 (-0.24%) | 28.81 | 29.14 | 746.59K |
| 2022-12-30 | 29.11 | 29.11 | ↑$0.00 (0.00%) | 29.05 | 29.19 | 767.90K |
| 2022-12-29 | 29.20 | 29.03 | ↓$0.17 (-0.58%) | 28.92 | 29.20 | 1.20M |
| 2022-12-28 | 29.07 | 29.19 | ↑$0.12 (0.41%) | 28.91 | 29.19 | 516.96K |
| 2022-12-27 | 31.26 | 31.19 | ↓$0.07 (-0.22%) | 31.15 | 31.63 | 370.39K |
| 2022-12-23 | 31.20 | 31.14 | ↓$0.06 (-0.19%) | 31.14 | 31.31 | 261.07K |
| 2022-12-22 | 30.83 | 31.17 | ↑$0.34 (1.10%) | 30.83 | 31.18 | 1.45M |
| 2022-12-21 | 31.06 | 30.96 | ↓$0.10 (-0.32%) | 30.84 | 31.12 | 436.06K |
| 2022-12-20 | 31.00 | 31.09 | ↑$0.09 (0.29%) | 31.00 | 31.29 | 1.02M |
| 2022-12-19 | 31.00 | 30.89 | ↓$0.11 (-0.35%) | 30.86 | 31.06 | 461.25K |
| 2022-12-16 | 30.86 | 30.90 | ↑$0.04 (0.13%) | 30.68 | 30.97 | 597.81K |
| 2022-12-15 | 30.89 | 30.68 | ↓$0.21 (-0.68%) | 30.61 | 30.90 | 1.20M |
| 2022-12-14 | 30.72 | 30.69 | ↓$0.03 (-0.10%) | 30.67 | 30.90 | 0.93M |
Create an account or log in to view more rows.
$DBMF why is there no volume? Is that suspicious?
$DBMF it's just a matter of time and patience...
$DBMF hold and buy… go green go!!!
$DBMF this sell-off is meh.
$DBMF day trade is ok to buy here but sell later
$DBMF Like if the Hedgies are fucked
$DBMF prepare your cash to buy dip
$DBMF the bulls in here
$DBMF we need more volume
$DBMF Guys when can we expect that 30% drop?