IM Dbi Managed Futures Strategy ETF (NY: DBMF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	26.97	26.98	26.89	26.95	342,075	+0.08(+0.30%)
Nov 04, 2024	26.89	26.98	26.86	26.87	205,993	-0.10(-0.37%)
Nov 01, 2024	27.04	27.07	26.95	26.97	332,100	+0.04(+0.15%)
Oct 31, 2024	27.10	27.10	26.87	26.93	454,491	-0.26(-0.96%)
Oct 30, 2024	27.21	27.32	27.19	27.19	435,866	-0.20(-0.73%)
Oct 29, 2024	27.33	27.41	27.27	27.39	376,812	+0.08(+0.29%)
Oct 28, 2024	27.32	27.35	27.29	27.31	338,562	+0.10(+0.37%)
Oct 25, 2024	27.32	27.36	27.17	27.21	405,180	-0.05(-0.18%)
Oct 24, 2024	27.24	27.30	27.23	27.26	316,083	+0.10(+0.37%)
Oct 23, 2024	27.32	27.33	27.09	27.16	274,061	-0.26(-0.95%)
Oct 22, 2024	27.40	27.43	27.32	27.42	434,923	-0.01(-0.04%)
Oct 21, 2024	27.55	27.57	27.40	27.43	360,651	-0.22(-0.80%)
Oct 18, 2024	27.58	27.69	27.58	27.65	333,662	+0.13(+0.47%)
Oct 17, 2024	27.59	27.63	27.52	27.52	549,868	-0.12(-0.43%)
Oct 16, 2024	27.65	27.65	27.60	27.64	324,987	+0.09(+0.33%)
Oct 15, 2024	27.63	27.67	27.51	27.55	323,178	-0.08(-0.29%)
Oct 14, 2024	27.56	27.63	27.50	27.63	215,891	+0.01(+0.04%)
Oct 11, 2024	27.49	27.62	27.48	27.62	325,477	+0.14(+0.51%)
Oct 10, 2024	27.46	27.51	27.40	27.48	532,200	-0.08(-0.29%)
Oct 09, 2024	27.50	27.57	27.46	27.56	330,395	+0.00(+0.00%)
Oct 08, 2024	27.50	27.58	27.48	27.56	250,399	-0.01(-0.04%)
Oct 07, 2024	27.65	27.66	27.47	27.57	447,417	-0.21(-0.76%)
Oct 04, 2024	27.80	27.80	27.68	27.78	284,673	-0.10(-0.36%)
Oct 03, 2024	28.01	28.01	27.86	27.88	300,718	-0.31(-1.10%)
Oct 02, 2024	28.14	28.20	28.01	28.19	378,788	+0.03(+0.11%)
Oct 01, 2024	28.21	28.28	28.12	28.16	187,596	+0.03(+0.11%)
Sep 30, 2024	28.12	28.13	28.01	28.13	229,951	-0.04(-0.14%)
Sep 27, 2024	28.23	28.23	28.11	28.17	169,360	-0.11(-0.39%)
Sep 26, 2024	28.28	28.30	28.19	28.28	183,181	+0.13(+0.46%)
Sep 25, 2024	28.13	28.18	28.12	28.15	203,184	-0.04(-0.14%)
Sep 24, 2024	28.03	28.19	28.02	28.19	118,642	+0.16(+0.57%)
Sep 23, 2024	28.03	28.05	27.97	28.03	154,115	+0.00(+0.00%)
Sep 20, 2024	27.95	28.05	27.90	28.03	221,600	+0.10(+0.35%)
Sep 19, 2024	27.85	27.94	27.83	27.93	280,606	+0.28(+1.00%)
Sep 18, 2024	27.76	27.83	27.65	27.65	403,295	-0.13(-0.46%)
Sep 17, 2024	27.87	27.87	27.74	27.78	215,990	-0.05(-0.18%)
Sep 16, 2024	27.74	27.83	27.71	27.83	239,690	+0.09(+0.32%)
Sep 13, 2024	27.73	27.78	27.69	27.74	221,514	+0.08(+0.29%)
Sep 12, 2024	27.65	27.69	27.59	27.66	230,112	+0.07(+0.25%)
Sep 11, 2024	27.52	27.60	27.36	27.60	172,030	+0.03(+0.11%)
Sep 10, 2024	27.51	27.57	27.43	27.57	228,473	+0.10(+0.36%)
Sep 09, 2024	27.43	27.49	27.39	27.47	238,100	+0.12(+0.43%)
Sep 06, 2024	27.58	27.58	27.29	27.35	271,179	-0.23(-0.83%)
Sep 05, 2024	27.58	27.61	27.49	27.58	199,058	+0.03(+0.11%)
Sep 04, 2024	27.51	27.58	27.49	27.55	334,721	-0.06(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.