UK markets closed

iMGP DBi Managed Futures Strategy ETF (DBMF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.68+0.40 (+1.41%)
At close: 04:00PM EDT
28.95 +0.27 (+0.94%)
After hours: 06:22PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202428.3528.7828.3528.6828.68192,443
27 Mar 202428.2128.4628.2128.2828.2897,300
26 Mar 202428.3228.4428.2428.2428.24215,700
25 Mar 202428.4128.5428.3528.4728.47212,200
22 Mar 202428.4628.5228.4028.4428.44213,300
21 Mar 202428.3428.5728.3428.5528.55141,900
20 Mar 202428.1728.3828.1528.3828.3886,500
19 Mar 202427.7128.2727.7128.1728.17131,600
18 Mar 202427.8827.9527.7627.9527.95277,000
15 Mar 202427.6027.7927.6027.7827.78248,000
14 Mar 202427.6427.6927.5327.6527.65313,400
13 Mar 202427.3027.5527.3027.5527.553,601,400
12 Mar 202427.4127.5227.1827.2127.21340,100
11 Mar 202427.1027.1826.9427.1227.12159,100
08 Mar 202427.3927.4627.1827.2527.25102,900
07 Mar 202427.3727.5927.3727.5827.58131,600
06 Mar 202427.4027.5827.3727.4927.49252,000
05 Mar 202427.5727.5727.2427.3827.3894,000
04 Mar 202427.5727.6727.4927.6327.63159,400
01 Mar 202427.3227.5727.3227.5727.57257,300
29 Feb 202427.2427.3527.1227.3527.35125,900
28 Feb 202427.3127.3127.1127.2427.24232,600
27 Feb 202427.3027.3427.2127.3027.30150,800
26 Feb 202427.3727.3726.9427.2127.21178,000
23 Feb 202427.1627.3727.1627.2327.23204,200
22 Feb 202427.1927.3527.1327.1627.16618,400
21 Feb 202427.1527.1526.7026.9026.90339,200
20 Feb 202426.9326.9326.7026.7526.75546,300
16 Feb 202426.8527.1026.8526.9526.95117,600
15 Feb 202426.8727.0526.8327.0127.01127,900
14 Feb 202426.5726.8926.5726.8426.84211,900
13 Feb 202426.6526.8126.6026.6926.69153,000
12 Feb 202426.8926.8926.8326.8426.84196,600
09 Feb 202426.7026.8926.6226.8926.89186,700
08 Feb 202426.6426.8626.5226.8126.81207,300
07 Feb 202426.6026.7726.6026.7126.71219,200
06 Feb 202426.5526.6926.5526.6926.69321,800
05 Feb 202426.5026.7626.5026.6826.68409,700
02 Feb 202426.7026.8326.5726.8026.80227,000
01 Feb 202426.2826.6426.1426.6426.64438,200
31 Jan 202426.5626.5826.3926.3926.39392,900
30 Jan 202426.5026.6426.5026.5926.591,086,100
29 Jan 202426.5726.5826.4726.5826.58185,100
26 Jan 202426.5026.5526.4326.5526.55115,800
25 Jan 202426.3026.4926.3026.4126.41136,300
24 Jan 202426.4826.4826.3826.3926.39200,600
23 Jan 202426.5026.5026.4126.4826.48180,100
22 Jan 202426.3526.5126.3526.4826.48265,600
19 Jan 202426.3926.4226.3126.3826.38133,200
18 Jan 202426.3826.3826.2426.3426.34213,400
17 Jan 202426.1526.3126.1526.3026.30242,100
16 Jan 202426.2126.2626.1626.2526.25306,400
12 Jan 202426.0026.1626.0026.0926.09163,800
11 Jan 202426.2226.2226.0026.0826.08142,100
10 Jan 202426.0926.3126.0926.3026.30814,200
09 Jan 202426.0026.1025.9726.0626.06262,400
08 Jan 202425.9826.0725.9226.0326.03255,200
05 Jan 202425.9125.9425.8525.8725.87229,500
04 Jan 202425.8525.9625.8525.9625.96826,000
03 Jan 202425.8225.9425.7525.7625.76172,800
02 Jan 202425.8325.9525.7625.8225.82599,100
29 Dec 202325.7725.9725.6925.7625.761,837,600
28 Dec 202325.8025.8425.6025.7925.79934,800
27 Dec 202325.8725.8725.7825.8225.82244,800
27 Dec 20230.75 Dividend
26 Dec 202326.6026.6426.5326.5525.80241,800
22 Dec 202326.5026.6626.5026.6025.85429,800
21 Dec 202326.5926.5926.5026.5225.77305,800
20 Dec 202326.6226.7226.5726.5925.84320,600
19 Dec 202326.6526.7026.6226.6225.87311,600
18 Dec 202326.5426.7426.5426.6225.87442,700
15 Dec 202326.5026.6426.4926.6425.89221,600
14 Dec 202326.6126.6526.4626.4825.732,873,700
13 Dec 202327.0427.0526.7026.7525.99586,300
12 Dec 202327.0627.5026.9426.9426.18128,000
11 Dec 202327.0127.1326.9527.0926.32246,600
08 Dec 202326.7527.0026.7526.9626.20222,700
07 Dec 202326.6226.9026.5626.6725.92288,900
06 Dec 202327.1527.1526.9026.9126.15232,100
05 Dec 202327.1227.1926.8926.8926.13337,600
04 Dec 202326.9327.1826.9327.1126.341,559,800
01 Dec 202327.2927.3526.9126.9126.15566,600
30 Nov 202327.1927.4027.1927.2926.52604,200
29 Nov 202327.1827.2527.1027.1226.35339,500
28 Nov 202327.4827.4827.2327.2626.49385,200
27 Nov 202327.5127.6027.4127.4226.65148,300
24 Nov 202327.6627.7027.4127.6026.8285,300
22 Nov 202327.4527.6427.4227.6426.86138,000
21 Nov 202327.3327.5027.2927.4126.64425,100
20 Nov 202327.5027.5627.4027.4026.63354,600
17 Nov 202327.3527.6027.3527.4926.711,010,400
16 Nov 202327.7027.7227.5127.5626.78239,200
15 Nov 202327.6027.8527.6027.8027.01158,100
14 Nov 202327.7627.8027.5927.5926.81812,700
13 Nov 202328.2228.4528.1828.2427.44281,100
10 Nov 202328.1328.2328.0128.2127.41132,100
09 Nov 202327.9828.2227.9328.1727.37229,600
08 Nov 202328.0128.0427.8627.9127.12166,600
07 Nov 202328.1128.1127.8927.9727.18180,400
06 Nov 202327.9128.0927.9128.0527.26683,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...