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.

DateOpenCloseChangeLowHighVolume
2023-01-2728.4828.42↓$0.06 (-0.21%)28.2528.55730.22K
2023-01-2628.4228.48↑$0.06 (0.21%)28.4028.521.65M
2023-01-2528.4028.43↑$0.03 (0.11%)28.4028.49365.96K
2023-01-2428.5728.45↓$0.12 (-0.42%)28.3428.57434.18K
2023-01-2328.5028.46↓$0.04 (-0.14%)28.4428.58226.86K
2023-01-2028.5628.46↓$0.10 (-0.35%)28.4628.59401.62K
2023-01-1928.3828.48↑$0.10 (0.35%)28.3528.48308K
2023-01-1828.3528.29↓$0.06 (-0.21%)28.2928.41459.26K
2023-01-1728.5628.48↓$0.08 (-0.28%)28.4028.57510.18K
2023-01-1328.3228.40↑$0.08 (0.28%)28.3228.47343.04K
2023-01-1228.4228.36↓$0.06 (-0.21%)28.1328.50557.66K
2023-01-1128.5528.42↓$0.13 (-0.46%)28.3828.55285.75K
2023-01-1028.4628.60↑$0.14 (0.49%)28.4628.61303.56K
2023-01-0928.4328.47↑$0.04 (0.14%)28.3428.52725.53K
2023-01-0628.7828.50↓$0.28 (-0.97%)28.5028.88385.84K
2023-01-0528.8428.87↑$0.03 (0.10%)28.8228.96405.81K
2023-01-0428.9028.82↓$0.08 (-0.28%)28.7628.941.12M
2023-01-0329.1129.04↓$0.07 (-0.24%)28.8129.14746.59K
2022-12-3029.1129.11↑$0.00 (0.00%)29.0529.19767.90K
2022-12-2929.2029.03↓$0.17 (-0.58%)28.9229.201.20M
2022-12-2829.0729.19↑$0.12 (0.41%)28.9129.19516.96K
2022-12-2731.2631.19↓$0.07 (-0.22%)31.1531.63370.39K
2022-12-2331.2031.14↓$0.06 (-0.19%)31.1431.31261.07K
2022-12-2230.8331.17↑$0.34 (1.10%)30.8331.181.45M
2022-12-2131.0630.96↓$0.10 (-0.32%)30.8431.12436.06K
2022-12-2031.0031.09↑$0.09 (0.29%)31.0031.291.02M
2022-12-1931.0030.89↓$0.11 (-0.35%)30.8631.06461.25K
2022-12-1630.8630.90↑$0.04 (0.13%)30.6830.97597.81K
2022-12-1530.8930.68↓$0.21 (-0.68%)30.6130.901.20M
2022-12-1430.7230.69↓$0.03 (-0.10%)30.6730.900.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DBMF hold and buy… go green go!!!

0 Like Report
Clean_Teoth

$DBMF day trade is ok to buy here but sell later

0 Like Report
a

$DBMF Guys when can we expect that 30% drop?

0 Like Report