iMGP DBi Managed Futures Strategy ETF (DBMF) Historical Stock Data
29.13 ↑0.08 (0.28%)
As of July 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, DBMF is up 0.04% a day on average. There have been 13 days where iMGP DBi Managed Futures Strategy ETF closed green and 17 days where DBMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.16 | 29.13 | ↓$0.03 (-0.10%) | 29.03 | 29.21 | 192.72K |
| 2024-07-25 | 29.15 | 29.05 | ↓$0.10 (-0.34%) | 28.89 | 29.21 | 372.29K |
| 2024-07-24 | 29.36 | 29.23 | ↓$0.13 (-0.44%) | 29.20 | 29.41 | 212.74K |
| 2024-07-23 | 29.70 | 29.59 | ↓$0.11 (-0.37%) | 29.54 | 29.70 | 293.93K |
| 2024-07-22 | 29.65 | 29.84 | ↑$0.19 (0.64%) | 29.63 | 29.85 | 270.02K |
| 2024-07-19 | 29.75 | 29.67 | ↓$0.08 (-0.27%) | 29.61 | 29.78 | 140.12K |
| 2024-07-18 | 29.98 | 29.79 | ↓$0.19 (-0.63%) | 29.75 | 29.98 | 235.83K |
| 2024-07-17 | 29.95 | 29.77 | ↓$0.18 (-0.60%) | 29.77 | 30.01 | 201.39K |
| 2024-07-16 | 30.16 | 30.30 | ↑$0.14 (0.46%) | 30.16 | 30.30 | 315.06K |
| 2024-07-15 | 30.17 | 30.12 | ↓$0.05 (-0.17%) | 30.06 | 30.20 | 255.88K |
| 2024-07-12 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.03 | 30.20 | 226.54K |
| 2024-07-11 | 30.26 | 30.16 | ↓$0.10 (-0.33%) | 30.07 | 30.26 | 441.98K |
| 2024-07-10 | 30.45 | 30.58 | ↑$0.13 (0.43%) | 30.44 | 30.63 | 275.03K |
| 2024-07-09 | 30.40 | 30.40 | ↑$0.00 (0.00%) | 30.27 | 30.43 | 328.43K |
| 2024-07-08 | 30.39 | 30.27 | ↓$0.12 (-0.39%) | 30.26 | 30.43 | 321.07K |
| 2024-07-05 | 30.52 | 30.42 | ↓$0.10 (-0.33%) | 30.35 | 30.52 | 212.18K |
| 2024-07-03 | 30.40 | 30.46 | ↑$0.06 (0.20%) | 30.40 | 30.58 | 205.72K |
| 2024-07-02 | 30.40 | 30.45 | ↑$0.05 (0.16%) | 30.29 | 30.47 | 231.35K |
| 2024-07-01 | 30.22 | 30.55 | ↑$0.33 (1.09%) | 30.22 | 30.55 | 0.93M |
| 2024-06-28 | 29.92 | 30.06 | ↑$0.14 (0.47%) | 29.81 | 30.12 | 691.31K |
| 2024-06-27 | 29.98 | 29.96 | ↓$0.02 (-0.07%) | 29.83 | 29.98 | 269.55K |
| 2024-06-26 | 29.95 | 30.18 | ↑$0.23 (0.77%) | 29.95 | 30.18 | 511.96K |
| 2024-06-25 | 30.12 | 30.01 | ↓$0.11 (-0.37%) | 29.93 | 30.12 | 150.83K |
| 2024-06-24 | 29.99 | 30.08 | ↑$0.09 (0.30%) | 29.99 | 30.11 | 577.19K |
| 2024-06-21 | 30.02 | 29.96 | ↓$0.06 (-0.20%) | 29.81 | 30.02 | 167.86K |
| 2024-06-20 | 29.54 | 30.05 | ↑$0.51 (1.73%) | 29.54 | 30.05 | 223.27K |
| 2024-06-18 | 29.70 | 29.68 | ↓$0.02 (-0.07%) | 29.56 | 29.74 | 159.77K |
| 2024-06-17 | 29.55 | 29.68 | ↑$0.13 (0.44%) | 29.51 | 29.68 | 307.28K |
| 2024-06-14 | 29.51 | 29.40 | ↓$0.11 (-0.37%) | 29.30 | 29.51 | 228.19K |
| 2024-06-13 | 29.50 | 29.40 | ↓$0.10 (-0.34%) | 29.28 | 29.56 | 1.25M |
Create an account or log in to view more rows.
$DBMF Now I'm worried....
$DBMF Algorithms are playing games
$DBMF getting this mare ready to run today
$DBMF today feels different to the moon
$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