Skip to main content
IC
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.18
-0.13 (-0.51%)
At close: May 12, 2025, 4:00 PM
25.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.2525.2525.1725.1825.18-0.51%177,306
May 9, 202525.3025.3225.2625.3125.310.44%369,680
May 8, 202525.3025.3025.1725.2025.20-0.36%202,216
May 7, 202525.3325.3325.2425.2925.29-0.35%660,777
May 6, 202525.3325.3925.3225.3825.381.04%443,673
May 5, 202525.1625.1625.0725.1225.120.24%550,056
May 2, 202525.1625.1625.0025.0625.06-0.12%731,220
May 1, 202525.1025.1425.0425.0925.09-0.67%429,172
Apr 30, 202525.2525.3025.1725.2625.260.04%1,941,894
Apr 29, 202525.3025.3025.2325.2525.25-0.28%385,354
Apr 28, 202525.3525.3925.2925.3225.32-0.51%283,694
Apr 25, 202525.3125.4525.2725.4525.450.47%248,069
Apr 24, 202525.2525.3525.2525.3325.330.32%264,036
Apr 23, 202525.3025.3425.1925.2525.25-0.12%827,844
Apr 22, 202525.2725.3225.1925.2825.280.68%512,561
Apr 21, 202525.0825.1725.0625.1125.11-0.08%442,033
Apr 17, 202525.1625.3325.1325.1325.13-0.08%351,908
Apr 16, 202525.1025.1625.0625.1525.150.36%519,126
Apr 15, 202524.9925.1024.9925.0625.060.48%313,048
Apr 14, 202524.9925.0824.7124.9424.94-0.44%521,363
Apr 11, 202524.9825.1024.9525.0525.050.36%522,604
Apr 10, 202524.8724.9924.8324.9624.96-0.56%632,413
Apr 9, 202524.6725.1024.6525.1025.101.99%1,171,606
Apr 8, 202524.7324.8024.5224.6124.61-0.16%992,969
Apr 7, 202524.5724.8024.5524.6524.65-0.20%1,819,333
Apr 4, 202524.8024.8024.5824.7024.70-1.20%3,262,659
Apr 3, 202525.0025.1224.8825.0025.00-0.95%773,375
Apr 2, 202525.2625.3125.2325.2425.24-0.28%456,104
Apr 1, 202525.2525.3225.2125.3125.310.20%567,910
Mar 31, 202525.3325.3325.2225.2625.26-0.28%716,652
Mar 28, 202525.3525.3925.3125.3325.33-0.39%381,637
Mar 27, 202525.4625.4625.3825.4325.43-0.39%3,178,570
Mar 26, 202525.5225.5625.5025.5325.350.04%230,976
Mar 25, 202525.6425.6425.4925.5225.340.16%249,568
Mar 24, 202525.4525.5325.4525.4825.300.12%356,326
Mar 21, 202525.4225.4625.3525.4525.27-0.04%263,800
Mar 20, 202525.4625.4825.4225.4625.28-0.27%183,996
Mar 19, 202525.6425.6425.5025.5325.350.04%277,726
Mar 18, 202525.5125.5925.4725.5225.340.28%549,897
Mar 17, 202525.3025.4925.3025.4525.270.39%458,709
Mar 14, 202525.2225.3625.2225.3525.170.96%493,064
Mar 13, 202525.1825.2125.0625.1124.940.08%295,777
Mar 12, 202525.0325.1524.9525.0924.920.84%906,758
Mar 11, 202524.8624.9524.7124.8824.71-0.04%560,787
Mar 10, 202525.3025.3024.7924.8924.72-1.89%936,717
Mar 7, 202525.1725.4325.0625.3725.190.16%632,902
Mar 6, 202525.2825.4625.2625.3325.15-0.51%464,076
Mar 5, 202525.3025.5125.2625.4625.28-0.12%4,914,654
Mar 4, 202525.5025.6425.3525.4925.31-0.78%4,701,010
Mar 3, 202525.9126.0425.6025.6925.51-0.66%558,184