Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.70
-0.19 (-0.73%)
Jun 27, 2025, 4:00 PM - Market closed

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.6825.7325.6625.7025.70-0.73%335,458
Jun 26, 202525.8225.8925.8025.8925.720.50%1,878,915
Jun 25, 202525.7025.7825.7025.7625.590.08%245,105
Jun 24, 202525.6825.7625.6225.7425.570.35%314,467
Jun 23, 202525.6225.7725.6225.6525.48-0.08%322,893
Jun 20, 202525.6525.6825.6325.6725.500.08%291,743
Jun 18, 202525.6725.7525.6325.6525.48-289,410
Jun 17, 202525.7125.7125.6325.6525.480.08%330,908
Jun 16, 202525.7225.7225.6325.6325.46-0.23%483,001
Jun 13, 202525.7425.7425.6725.6925.520.31%264,447
Jun 12, 202525.5625.6225.5625.6125.440.51%287,578
Jun 11, 202525.4025.5225.4025.4825.310.59%350,140
Jun 10, 202525.3325.4125.3125.3325.160.04%210,438
Jun 9, 202525.2625.3625.2625.3225.150.04%233,365
Jun 6, 202525.3025.3425.2725.3125.14-0.28%513,541
Jun 5, 202525.4125.4625.3425.3825.21-0.20%482,570
Jun 4, 202525.3025.4425.3025.4325.260.51%243,964
Jun 3, 202525.3225.3425.2925.3025.13-0.28%317,406
Jun 2, 202525.3625.4025.3525.3725.200.59%396,793
May 30, 202525.2325.2525.1825.2225.05-0.16%926,762
May 29, 202525.2325.2725.2125.2625.090.16%277,985
May 28, 202525.2125.2725.2125.2225.05-0.16%211,868
May 27, 202525.2625.2625.2025.2625.09-0.28%298,574
May 23, 202525.2425.3525.2425.3325.160.56%235,203
May 22, 202525.1825.2325.1525.1925.02-0.20%265,710
May 21, 202525.2825.2925.1925.2425.07-0.12%358,629
May 20, 202525.2325.2825.1825.2725.100.20%369,112
May 19, 202525.1025.2425.1025.2225.050.12%602,889
May 16, 202525.2125.2225.1525.1925.02-0.16%228,485
May 15, 202525.1125.2325.1025.2325.060.40%377,942
May 14, 202525.2025.2025.0925.1324.96-0.28%533,681
May 13, 202525.1825.2425.1725.2025.030.08%336,842
May 12, 202525.2525.2525.1725.1825.01-0.51%178,989
May 9, 202525.3025.3225.2625.3125.140.44%369,680
May 8, 202525.3025.3025.1725.2025.03-0.36%202,216
May 7, 202525.3325.3325.2425.2925.12-0.35%660,777
May 6, 202525.3325.3925.3225.3825.211.04%443,673
May 5, 202525.1625.1625.0725.1224.950.24%550,056
May 2, 202525.1625.1625.0025.0624.89-0.12%731,220
May 1, 202525.1025.1425.0425.0924.92-0.67%429,172
Apr 30, 202525.2525.3025.1725.2625.090.04%1,941,894
Apr 29, 202525.3025.3025.2325.2525.08-0.28%385,354
Apr 28, 202525.3525.3925.2925.3225.15-0.51%283,694
Apr 25, 202525.3125.4525.2725.4525.280.47%248,069
Apr 24, 202525.2525.3525.2525.3325.160.32%264,036
Apr 23, 202525.3025.3425.1925.2525.08-0.12%827,844
Apr 22, 202525.2725.3225.1925.2825.110.68%512,561
Apr 21, 202525.0825.1725.0625.1124.94-0.08%442,033
Apr 17, 202525.1625.3325.1325.1324.96-0.08%351,908
Apr 16, 202525.1025.1625.0625.1524.980.36%519,126