iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data

29.67 ↓0.02 (-0.05%)
As of June 18, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, DBMF is up 0.06% a day on average. There have been 16 days where iMGP DBi Managed Futures Strategy ETF closed green and 14 days where DBMF closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1729.5529.68↑$0.13 (0.44%)29.5129.68307.28K
2024-06-1429.5129.40↓$0.11 (-0.37%)29.3029.51228.19K
2024-06-1329.5029.40↓$0.10 (-0.34%)29.2829.561.25M
2024-06-1229.4829.60↑$0.12 (0.41%)29.3129.67140.62K
2024-06-1129.7029.70↑$0.00 (0.00%)29.5729.76187.19K
2024-06-1029.5229.78↑$0.26 (0.88%)29.5129.82259.53K
2024-06-0729.2029.52↑$0.32 (1.10%)29.2029.63127.77K
2024-06-0629.3329.28↓$0.05 (-0.17%)29.2129.39346.54K
2024-06-0529.1429.21↑$0.07 (0.24%)28.9729.30170.34K
2024-06-0429.0228.89↓$0.13 (-0.45%)28.8029.06338.48K
2024-06-0329.5829.37↓$0.21 (-0.71%)29.3129.64360.03K
2024-05-3129.6729.64↓$0.03 (-0.10%)29.5629.76177.58K
2024-05-3029.8529.69↓$0.16 (-0.54%)29.6829.86373.09K
2024-05-2929.9729.91↓$0.06 (-0.20%)29.8629.99196.50K
2024-05-2829.8330.00↑$0.17 (0.57%)29.6030.00349.05K
2024-05-2429.6229.68↑$0.06 (0.20%)29.6229.77188.80K
2024-05-2329.6029.62↑$0.02 (0.07%)29.6029.85280.09K
2024-05-2229.8529.69↓$0.16 (-0.54%)29.6429.85250.06K
2024-05-2129.7529.84↑$0.09 (0.30%)29.6929.86211.85K
2024-05-2029.8429.90↑$0.06 (0.20%)29.8029.90201.33K
2024-05-1729.3529.71↑$0.36 (1.23%)29.3529.77227.92K
2024-05-1629.3029.44↑$0.14 (0.48%)29.3029.52398.23K
2024-05-1529.4929.36↓$0.13 (-0.44%)29.3329.49215.31K
2024-05-1429.6929.63↓$0.06 (-0.20%)29.6229.70155.53K
2024-05-1329.6229.70↑$0.08 (0.27%)29.5629.71196.93K
2024-05-1029.7029.58↓$0.12 (-0.40%)29.5829.75221.31K
2024-05-0929.6729.60↓$0.07 (-0.24%)29.4629.67212.97K
2024-05-0829.4229.45↑$0.03 (0.10%)29.3629.51313.23K
2024-05-0729.2929.33↑$0.04 (0.14%)29.1429.34150.16K
2024-05-0629.2229.16↓$0.06 (-0.21%)29.0929.27736.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$DBMF getting this mare ready to run today

0 Like Report
iburnmoney

$DBMF today feels different to the moon

0 Like Report
troubledelights

$DBMF this is my only green stonk!

I really like this stonk.

0 Like Report