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.

DateOpenCloseChangeLowHighVolume
2024-03-2828.3528.68↑$0.33 (1.16%)28.3528.78192.44K
2024-03-2728.2128.28↑$0.07 (0.25%)28.2128.4697.28K
2024-03-2628.3228.24↓$0.08 (-0.28%)28.2428.44215.69K
2024-03-2528.4128.47↑$0.06 (0.21%)28.3528.54212.15K
2024-03-2228.4628.44↓$0.02 (-0.07%)28.4028.52213.34K
2024-03-2128.3428.55↑$0.21 (0.74%)28.3428.57141.93K
2024-03-2028.1728.38↑$0.21 (0.75%)28.1528.3886.54K
2024-03-1927.7128.17↑$0.46 (1.66%)27.7128.27131.60K
2024-03-1827.8827.95↑$0.07 (0.25%)27.7627.95276.99K
2024-03-1527.6027.78↑$0.18 (0.65%)27.6027.79247.96K
2024-03-1427.6427.65↑$0.01 (0.04%)27.5327.69313.36K
2024-03-1327.3027.55↑$0.25 (0.92%)27.3027.553.60M
2024-03-1227.4127.21↓$0.20 (-0.73%)27.1827.52340.09K
2024-03-1127.1027.12↑$0.02 (0.07%)26.9427.18159.06K
2024-03-0827.3927.25↓$0.14 (-0.51%)27.1827.46102.90K
2024-03-0727.3727.58↑$0.21 (0.77%)27.3727.59131.56K
2024-03-0627.4027.49↑$0.09 (0.33%)27.3727.58252.02K
2024-03-0527.5727.38↓$0.19 (-0.69%)27.2427.5794K
2024-03-0427.5727.63↑$0.06 (0.22%)27.4927.67159.44K
2024-03-0127.3227.57↑$0.25 (0.92%)27.3227.57257.33K
2024-02-2927.2427.35↑$0.11 (0.40%)27.1227.35125.94K
2024-02-2827.3127.24↓$0.07 (-0.26%)27.1127.31232.45K
2024-02-2727.3027.30↑$0.00 (0.00%)27.2127.34149.89K
2024-02-2627.3727.21↓$0.16 (-0.58%)26.9427.37177.98K
2024-02-2327.1627.23↑$0.07 (0.26%)27.1627.37196.49K
2024-02-2227.1927.16↓$0.03 (-0.11%)27.1327.35599.02K
2024-02-2127.1526.90↓$0.25 (-0.92%)26.7027.15339.24K
2024-02-2026.9326.75↓$0.18 (-0.67%)26.7026.93546.27K
2024-02-1626.8526.95↑$0.10 (0.37%)26.8527.10117.56K
2024-02-1526.8727.01↑$0.14 (0.52%)26.8427.05127.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$DBMF this is my only green stonk!

I really like this stonk.

0 Like Report
a

$DBMF time will come

0 Like Report