Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
25.92
-0.05 (-0.19%)
Aug 15, 2025, 4:00 PM - Market closed

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.9725.9825.8825.9225.92-0.19%278,669
Aug 14, 202525.8825.9825.8825.9725.97-0.35%460,653
Aug 13, 202526.0026.1025.9926.0626.060.54%240,089
Aug 12, 202525.7925.9325.7425.9225.920.78%240,396
Aug 11, 202525.7625.7625.6825.7225.72-0.12%445,218
Aug 8, 202525.7825.8425.7525.7525.75-1,845,619
Aug 7, 202525.7525.8325.6925.7525.750.43%337,052
Aug 6, 202525.6725.7025.6325.6425.640.12%384,561
Aug 5, 202525.6525.6825.5825.6125.61-0.04%353,866
Aug 4, 202525.5025.6225.5025.6225.620.75%290,726
Aug 1, 202525.6625.6625.3425.4325.43-0.70%528,597
Jul 31, 202525.7125.7425.5725.6125.61-0.08%1,336,791
Jul 30, 202525.7225.7825.5625.6325.63-0.66%324,613
Jul 29, 202525.7825.8425.7325.8025.80-0.08%284,123
Jul 28, 202525.9225.9225.7725.8225.82-0.42%306,559
Jul 25, 202525.9625.9625.9025.9325.93-0.08%215,454
Jul 24, 202526.0026.0225.9525.9525.95-0.19%224,013
Jul 23, 202525.9126.0025.8926.0026.000.23%603,599
Jul 22, 202525.8625.9525.7925.9425.940.23%192,549
Jul 21, 202525.8525.9525.8225.8825.880.39%201,202
Jul 18, 202525.8525.8925.7525.7825.780.27%199,233
Jul 17, 202525.7325.7525.6225.7125.71-278,766
Jul 16, 202525.6025.7325.5325.7125.710.43%456,488
Jul 15, 202525.7825.7825.6025.6025.60-0.43%303,000
Jul 14, 202525.7525.7525.6925.7125.71-0.16%200,065
Jul 11, 202525.7425.7725.7125.7525.750.12%208,344
Jul 10, 202525.7225.7625.6525.7225.72-0.16%275,029
Jul 9, 202525.6925.7725.6925.7625.760.19%236,272
Jul 8, 202525.7125.7325.6525.7125.710.08%260,859
Jul 7, 202525.7225.7225.6525.6925.69-0.31%283,633
Jul 3, 202525.7725.7725.7325.7725.77-0.19%409,371
Jul 2, 202525.7525.8225.7225.8225.820.27%193,196
Jul 1, 202525.7625.7925.7225.7525.750.08%402,516
Jun 30, 202525.7325.7725.6925.7325.730.12%1,133,761
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