Canada markets close in 1 hour 1 minute

iMGP DBi Managed Futures Strategy ETF (DBMF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.54+0.09 (+0.31%)
As of 02:56PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202429.6729.5629.4629.5429.54146,902
May 08, 202429.4229.5129.3629.4529.45313,400
May 07, 202429.2929.3429.1429.3329.33150,200
May 06, 202429.2229.2729.0929.1629.161,051,500
May 03, 202428.9629.0228.7728.9828.98591,300
May 02, 202429.5029.5029.0629.0729.07206,300
May 01, 202429.8329.8329.5129.6529.65350,800
Apr 30, 202429.7029.9429.7029.9329.93304,200
Apr 29, 202430.1230.1229.6429.7929.79305,300
Apr 26, 202429.7530.2129.7330.2130.21433,900
Apr 25, 202429.5229.6229.3229.4929.49235,400
Apr 24, 202429.5029.5029.3729.4829.48132,300
Apr 23, 202429.3329.4629.1529.4629.46574,900
Apr 22, 202429.2629.3229.1529.2329.23229,900
Apr 19, 202429.0029.2829.0029.2629.26188,700
Apr 18, 202429.1929.3329.0829.2229.22288,900
Apr 17, 202429.6129.6129.0429.1229.12389,900
Apr 16, 202429.6029.6229.3329.5729.57943,300
Apr 15, 202429.7629.7829.4429.6429.64238,500
Apr 12, 202429.6529.7229.1829.2729.27208,700
Apr 11, 202429.4929.6829.3129.6829.68241,100
Apr 10, 202429.0129.5029.0129.5029.50397,500
Apr 09, 202429.2229.2228.9228.9528.95189,200
Apr 08, 202429.0029.2029.0029.1229.12261,600
Apr 05, 202428.7829.0328.7328.9628.96353,100
Apr 04, 202428.9728.9828.5128.5528.55331,200
Apr 03, 202428.9028.9728.8028.8928.89638,800
Apr 02, 202428.8328.8728.6128.8728.87250,200
Apr 01, 202428.7328.9728.6928.9728.97276,800
Mar 28, 202428.3528.7828.3528.6828.68192,400
Mar 27, 202428.2128.4628.2128.2828.2897,300
Mar 26, 202428.3228.4428.2428.2428.24215,700
Mar 26, 20240.157 Dividend
Mar 25, 202428.4128.5428.3528.4728.31212,200
Mar 22, 202428.4628.5228.4028.4428.28213,300
Mar 21, 202428.3428.5728.3428.5528.39141,900
Mar 20, 202428.1728.3828.1528.3828.2286,500
Mar 19, 202427.7128.2727.7128.1728.01131,600
Mar 18, 202427.8827.9527.7627.9527.80277,000
Mar 15, 202427.6027.7927.6027.7827.63248,000
Mar 14, 202427.6427.6927.5327.6527.50313,400
Mar 13, 202427.3027.5527.3027.5527.403,601,400
Mar 12, 202427.4127.5227.1827.2127.06340,100
Mar 11, 202427.1027.1826.9427.1226.97159,100
Mar 08, 202427.3927.4627.1827.2527.10102,900
Mar 07, 202427.3727.5927.3727.5827.43131,600
Mar 06, 202427.4027.5827.3727.4927.34252,000
Mar 05, 202427.5727.5727.2427.3827.2394,000
Mar 04, 202427.5727.6727.4927.6327.48159,400
Mar 01, 202427.3227.5727.3227.5727.42257,300
Feb 29, 202427.2427.3527.1227.3527.20125,900
Feb 28, 202427.3127.3127.1127.2427.09232,600
Feb 27, 202427.3027.3427.2127.3027.15150,800
Feb 26, 202427.3727.3726.9427.2127.06178,000
Feb 23, 202427.1627.3727.1627.2327.08204,200
Feb 22, 202427.1927.3527.1327.1627.01618,400
Feb 21, 202427.1527.1526.7026.9026.75339,200
Feb 20, 202426.9326.9326.7026.7526.60546,300
Feb 16, 202426.8527.1026.8526.9526.80117,600
Feb 15, 202426.8727.0526.8327.0126.86127,900
Feb 14, 202426.5726.8926.5726.8426.69211,900
Feb 13, 202426.6526.8126.6026.6926.54153,000
Feb 12, 202426.8926.8926.8326.8426.69196,600
Feb 09, 202426.7026.8926.6226.8926.74186,700
Feb 08, 202426.6426.8626.5226.8126.66207,300
Feb 07, 202426.6026.7726.6026.7126.56219,200
Feb 06, 202426.5526.6926.5526.6926.54321,800
Feb 05, 202426.5026.7626.5026.6826.53409,700
Feb 02, 202426.7026.8326.5726.8026.65227,000
Feb 01, 202426.2826.6426.1426.6426.49438,200
Jan 31, 202426.5626.5826.3926.3926.24392,900
Jan 30, 202426.5026.6426.5026.5926.441,086,100
Jan 29, 202426.5726.5826.4726.5826.43185,100
Jan 26, 202426.5026.5526.4326.5526.40115,800
Jan 25, 202426.3026.4926.3026.4126.26136,300
Jan 24, 202426.4826.4826.3826.3926.24200,600
Jan 23, 202426.5026.5026.4126.4826.33180,100
Jan 22, 202426.3526.5126.3526.4826.33265,600
Jan 19, 202426.3926.4226.3126.3826.23133,200
Jan 18, 202426.3826.3826.2426.3426.19213,400
Jan 17, 202426.1526.3126.1526.3026.15242,100
Jan 16, 202426.2126.2626.1626.2526.11306,400
Jan 12, 202426.0026.1626.0026.0925.95163,800
Jan 11, 202426.2226.2226.0026.0825.94142,100
Jan 10, 202426.0926.3126.0926.3026.15814,200
Jan 09, 202426.0026.1025.9726.0625.92262,400
Jan 08, 202425.9826.0725.9226.0325.89255,200
Jan 05, 202425.9125.9425.8525.8725.73229,500
Jan 04, 202425.8525.9625.8525.9625.82826,000
Jan 03, 202425.8225.9425.7525.7625.62172,800
Jan 02, 202425.8325.9525.7625.8225.68599,100
Dec 29, 202325.7725.9725.6925.7625.621,837,600
Dec 28, 202325.8025.8425.6025.7925.65934,800
Dec 27, 202325.8725.8725.7825.8225.68244,800
Dec 27, 20230.75 Dividend
Dec 26, 202326.6026.6426.5326.5525.66241,800
Dec 22, 202326.5026.6626.5026.6025.71429,800
Dec 21, 202326.5926.5926.5026.5225.63305,800
Dec 20, 202326.6226.7226.5726.5925.70320,600
Dec 19, 202326.6526.7026.6226.6225.73311,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...