UK markets closed

iMGP DBi Hedge Strategy ETF (DBEH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.44+0.04 (+0.16%)
At close: 03:50PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202427.3927.4027.3927.4027.40300
15 May 202427.4027.4227.4027.4227.42300
14 May 202427.2727.3227.2727.3227.32300
13 May 202427.2327.2327.2327.2327.23100
10 May 202427.2027.2027.2027.2027.20200
09 May 202427.2027.2027.2027.2027.20100
08 May 202427.1127.1127.1127.1127.11200
07 May 202427.1227.1427.1227.1427.14300
06 May 202426.9827.0826.9827.0827.081,800
03 May 202426.9226.9226.8926.8926.891,500
02 May 202426.5926.8026.5926.7426.74300
01 May 202426.6126.6126.6126.6126.61100
30 Apr 202426.4426.5826.4426.5826.58200
29 Apr 202426.8226.8326.8226.8326.83300
26 Apr 202426.7826.7826.7826.7826.78100
25 Apr 202426.5926.5926.5926.5926.59-
24 Apr 202426.6926.6926.6926.6926.69-
23 Apr 202426.6926.6926.6926.6926.69-
22 Apr 202426.5026.5026.5026.5026.50100
19 Apr 202426.3126.3126.3126.3126.31100
18 Apr 202426.4226.4226.4226.4226.42100
17 Apr 202426.4526.4526.4426.4426.44300
16 Apr 202426.5726.5826.5326.5826.58250,400
15 Apr 202426.4626.7526.4526.7226.721,200
12 Apr 202426.7826.7826.7826.7826.78200
11 Apr 202427.0127.0227.0127.0227.02500
10 Apr 202426.8726.8726.8126.8726.874,600
09 Apr 202427.0527.0927.0527.0927.09100
08 Apr 202427.0027.1527.0027.0727.07900
05 Apr 202426.9927.0026.9927.0027.00500
04 Apr 202427.1327.1326.9326.9326.931,600
03 Apr 202427.0327.0827.0327.0827.08300
02 Apr 202426.9627.0626.9627.0427.041,800
01 Apr 202427.1927.1927.1727.1727.17500
28 Mar 202427.2527.2727.1827.2727.271,600
27 Mar 202427.0327.1727.0327.1727.17200
26 Mar 202427.0827.0827.0827.0827.08100
26 Mar 20240.244 Dividend
25 Mar 202427.3927.3927.2727.2827.03400
22 Mar 202427.3727.3727.3627.3627.11600
21 Mar 202427.4327.4327.4227.4227.171,600
20 Mar 202427.0527.3427.0527.3027.061,800
19 Mar 202427.0027.0026.9926.9926.75300
18 Mar 202426.8927.0926.8927.0326.791,000
15 Mar 202426.8626.8626.8626.8626.62100
14 Mar 202427.0127.0126.8126.9026.65500
13 Mar 202427.1827.2227.1727.1726.921,000
12 Mar 202427.2127.2127.2127.2126.97100
11 Mar 202427.0227.0226.9726.9726.73600
08 Mar 202427.3327.3327.1427.1726.932,600
07 Mar 202427.0827.2227.0827.2226.982,100
06 Mar 202426.9827.0426.9827.0426.80100
05 Mar 202427.0527.0626.9426.9426.701,700
04 Mar 202427.1627.1627.0327.0326.79700
01 Mar 202427.0927.0927.0927.0926.85100
29 Feb 202427.0027.0026.9726.9726.73200
28 Feb 202426.9927.0126.7326.7826.5465,100
27 Feb 202426.9726.9726.9726.9726.72100
26 Feb 202426.9526.9926.9226.9226.681,400
23 Feb 202426.8726.8726.8726.8726.631,100
22 Feb 202426.9326.9426.9326.9426.70400
21 Feb 202426.7426.7426.7426.7426.50100
20 Feb 202426.7226.7526.7226.7526.51400
16 Feb 202426.7926.7926.7926.7926.55400
15 Feb 202426.8326.8326.8326.8326.59200
14 Feb 202426.3826.6426.3826.6426.401,200
13 Feb 202426.5426.5426.4426.4426.201,200
12 Feb 202426.8326.8626.8326.8326.591,000
09 Feb 202426.6726.7226.6726.7226.48400
08 Feb 202426.6426.6926.6426.6926.46800
07 Feb 202426.6226.7026.6226.7026.46900
06 Feb 202426.5826.6126.5826.6126.38700
05 Feb 202426.5726.5726.4726.5626.322,200
02 Feb 202426.5426.6026.5326.6026.362,800
01 Feb 202426.5926.6026.5926.6026.3627,100
31 Jan 202426.5326.5526.5326.5526.31600
30 Jan 202426.6526.6626.6126.6126.372,700
29 Jan 202426.7226.7226.6526.6926.461,600
26 Jan 202426.7826.7826.4126.6326.3934,200
25 Jan 202426.6326.6326.6326.6326.39100
24 Jan 202426.7026.7526.6426.6426.401,900
23 Jan 202426.5926.5926.5226.5226.291,800
22 Jan 202426.4726.5226.4726.5226.28600
19 Jan 202426.4926.4926.4926.4926.25100
18 Jan 202426.2926.3826.2926.3826.14700
17 Jan 202426.2926.2926.2926.2926.06400
16 Jan 202426.3826.3826.3226.3626.131,700
12 Jan 202426.5226.5726.4826.4826.241,700
11 Jan 202426.3526.4426.2826.2826.044,200
10 Jan 202426.4926.4926.4926.4926.25100
09 Jan 202426.4126.4426.4026.4426.21600
08 Jan 202426.5126.5826.4426.4426.202,400
05 Jan 202426.3326.3926.3326.3426.111,100
04 Jan 202426.3426.4026.3126.3326.101,200
03 Jan 202426.1026.3526.0326.3426.101,500
02 Jan 202426.5226.5226.4326.4426.201,000
29 Dec 202326.9926.9926.5226.5926.355,600
28 Dec 202326.5126.6026.3526.6026.361,900
27 Dec 202326.8026.8026.5226.5226.292,500
27 Dec 20230.81 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...