iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
28.68
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.75 | 28.82 | 28.66 | 28.68 | 28.68 | 0.07% | 339,257 |
| Dec 4, 2025 | 28.73 | 28.73 | 28.61 | 28.66 | 28.66 | -0.38% | 349,186 |
| Dec 3, 2025 | 28.78 | 28.83 | 28.66 | 28.77 | 28.77 | 0.07% | 467,988 |
| Dec 2, 2025 | 28.81 | 28.81 | 28.64 | 28.75 | 28.75 | 0.28% | 786,710 |
| Dec 1, 2025 | 28.71 | 28.83 | 28.63 | 28.67 | 28.67 | -0.83% | 652,644 |
| Nov 28, 2025 | 28.91 | 28.91 | 28.85 | 28.91 | 28.91 | -0.07% | 270,381 |
| Nov 26, 2025 | 28.83 | 28.93 | 28.80 | 28.93 | 28.93 | 0.56% | 957,025 |
| Nov 25, 2025 | 28.74 | 28.78 | 28.61 | 28.77 | 28.77 | 0.24% | 491,918 |
| Nov 24, 2025 | 28.60 | 28.71 | 28.60 | 28.70 | 28.70 | 0.81% | 854,144 |
| Nov 21, 2025 | 28.41 | 28.53 | 28.32 | 28.47 | 28.47 | -0.14% | 509,532 |
| Nov 20, 2025 | 28.71 | 28.81 | 28.47 | 28.51 | 28.51 | 0.04% | 334,139 |
| Nov 19, 2025 | 28.48 | 28.61 | 28.44 | 28.50 | 28.50 | 0.60% | 381,959 |
| Nov 18, 2025 | 28.35 | 28.39 | 28.24 | 28.33 | 28.33 | -0.07% | 498,955 |
| Nov 17, 2025 | 28.38 | 28.50 | 28.26 | 28.35 | 28.35 | -0.21% | 1,859,026 |
| Nov 14, 2025 | 28.32 | 28.52 | 28.29 | 28.41 | 28.41 | -0.66% | 472,370 |
| Nov 13, 2025 | 28.85 | 28.85 | 28.57 | 28.60 | 28.60 | -1.07% | 398,794 |
| Nov 12, 2025 | 28.84 | 28.94 | 28.80 | 28.91 | 28.91 | 0.91% | 279,551 |
| Nov 11, 2025 | 28.57 | 28.66 | 28.53 | 28.65 | 28.65 | 0.63% | 380,028 |
| Nov 10, 2025 | 28.42 | 28.54 | 28.38 | 28.47 | 28.47 | 1.14% | 1,805,465 |
| Nov 7, 2025 | 28.03 | 28.15 | 27.92 | 28.15 | 28.15 | 0.29% | 326,268 |
| Nov 6, 2025 | 28.18 | 28.25 | 28.01 | 28.07 | 28.07 | -0.43% | 377,122 |
| Nov 5, 2025 | 28.14 | 28.24 | 28.11 | 28.19 | 28.19 | 0.53% | 281,043 |
| Nov 4, 2025 | 28.06 | 28.19 | 28.02 | 28.04 | 28.04 | -1.34% | 449,574 |
| Nov 3, 2025 | 28.40 | 28.43 | 28.32 | 28.42 | 28.42 | 0.18% | 2,048,854 |
| Oct 31, 2025 | 28.43 | 28.43 | 28.27 | 28.37 | 28.37 | -0.14% | 428,049 |
| Oct 30, 2025 | 28.38 | 28.49 | 28.34 | 28.41 | 28.41 | 0.11% | 288,581 |
| Oct 29, 2025 | 28.56 | 28.57 | 28.30 | 28.38 | 28.38 | -0.35% | 276,509 |
| Oct 28, 2025 | 28.41 | 28.51 | 28.36 | 28.48 | 28.48 | -0.32% | 1,531,457 |
| Oct 27, 2025 | 28.53 | 28.57 | 28.42 | 28.57 | 28.57 | 0.25% | 322,879 |
| Oct 24, 2025 | 28.56 | 28.57 | 28.43 | 28.50 | 28.50 | 0.42% | 213,244 |
| Oct 23, 2025 | 28.40 | 28.48 | 28.37 | 28.38 | 28.38 | 0.11% | 337,971 |
| Oct 22, 2025 | 28.32 | 28.38 | 28.16 | 28.35 | 28.35 | -0.28% | 388,107 |
| Oct 21, 2025 | 28.61 | 28.61 | 28.41 | 28.43 | 28.43 | -0.94% | 428,344 |
| Oct 20, 2025 | 28.55 | 28.73 | 28.53 | 28.70 | 28.70 | 1.70% | 437,920 |
| Oct 17, 2025 | 28.24 | 28.28 | 28.12 | 28.22 | 28.22 | -0.56% | 772,638 |
| Oct 16, 2025 | 28.27 | 28.38 | 28.23 | 28.38 | 28.38 | 0.64% | 581,145 |
| Oct 15, 2025 | 28.22 | 28.35 | 27.98 | 28.20 | 28.20 | 0.68% | 240,282 |
| Oct 14, 2025 | 27.84 | 28.07 | 27.78 | 28.01 | 28.01 | 0.14% | 956,295 |
| Oct 13, 2025 | 27.88 | 28.05 | 27.76 | 27.97 | 27.97 | 2.91% | 1,458,018 |
| Oct 10, 2025 | 28.14 | 28.18 | 27.15 | 27.18 | 27.18 | -3.58% | 639,228 |
| Oct 9, 2025 | 28.54 | 28.54 | 28.07 | 28.19 | 28.19 | -1.16% | 2,231,525 |
| Oct 8, 2025 | 28.38 | 28.54 | 28.35 | 28.52 | 28.52 | 1.28% | 420,273 |
| Oct 7, 2025 | 28.21 | 28.22 | 28.02 | 28.16 | 28.16 | 0.21% | 313,298 |
| Oct 6, 2025 | 27.94 | 28.16 | 27.94 | 28.10 | 28.10 | 1.96% | 674,900 |
| Oct 3, 2025 | 27.60 | 27.70 | 27.53 | 27.56 | 27.56 | 0.40% | 2,696,466 |
| Oct 2, 2025 | 27.55 | 27.57 | 27.30 | 27.45 | 27.45 | 0.15% | 4,883,184 |
| Oct 1, 2025 | 27.28 | 27.46 | 27.28 | 27.41 | 27.41 | 0.37% | 503,015 |
| Sep 30, 2025 | 27.19 | 27.34 | 27.15 | 27.31 | 27.31 | 0.11% | 475,211 |
| Sep 29, 2025 | 27.29 | 27.34 | 27.24 | 27.28 | 27.28 | -0.11% | 364,730 |
| Sep 26, 2025 | 27.19 | 27.34 | 27.19 | 27.31 | 27.17 | 0.22% | 486,130 |
| Sep 25, 2025 | 27.13 | 27.27 | 27.05 | 27.25 | 27.11 | -0.04% | 278,716 |
| Sep 24, 2025 | 27.41 | 27.42 | 27.26 | 27.26 | 27.12 | -0.15% | 275,195 |
| Sep 23, 2025 | 27.40 | 27.43 | 27.26 | 27.30 | 27.16 | 0.11% | 314,150 |
| Sep 22, 2025 | 27.18 | 27.32 | 27.15 | 27.27 | 27.13 | 0.41% | 1,415,881 |
| Sep 19, 2025 | 27.14 | 27.18 | 27.05 | 27.16 | 27.02 | 0.04% | 244,007 |
| Sep 18, 2025 | 27.09 | 27.18 | 27.03 | 27.15 | 27.01 | 0.30% | 313,057 |
| Sep 17, 2025 | 27.12 | 27.20 | 26.91 | 27.07 | 26.93 | -0.15% | 248,493 |
| Sep 16, 2025 | 27.16 | 27.16 | 27.03 | 27.11 | 26.97 | -0.18% | 272,943 |
| Sep 15, 2025 | 27.05 | 27.16 | 27.04 | 27.16 | 27.02 | 0.82% | 447,880 |
| Sep 12, 2025 | 26.96 | 26.98 | 26.93 | 26.94 | 26.80 | -0.04% | 260,873 |
| Sep 11, 2025 | 26.85 | 26.98 | 26.83 | 26.95 | 26.81 | 0.75% | 507,179 |
| Sep 10, 2025 | 26.77 | 26.82 | 26.70 | 26.75 | 26.61 | 0.49% | 305,732 |
| Sep 9, 2025 | 26.62 | 26.66 | 26.52 | 26.62 | 26.48 | 0.11% | 302,552 |
| Sep 8, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 26.45 | 0.83% | 274,031 |
| Sep 5, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 26.23 | 0.34% | 308,966 |
| Sep 4, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 26.14 | 0.61% | 225,413 |
| Sep 3, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 25.99 | 0.38% | 284,172 |
| Sep 2, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 25.89 | 0.27% | 632,694 |
| Aug 29, 2025 | 26.04 | 26.04 | 25.92 | 25.95 | 25.82 | -0.54% | 553,717 |
| Aug 28, 2025 | 26.04 | 26.11 | 26.00 | 26.09 | 25.96 | 0.35% | 193,793 |
| Aug 27, 2025 | 25.87 | 26.02 | 25.87 | 26.00 | 25.87 | -0.04% | 235,753 |
| Aug 26, 2025 | 25.99 | 26.03 | 25.94 | 26.01 | 25.88 | -0.12% | 239,454 |
| Aug 25, 2025 | 26.13 | 26.16 | 26.03 | 26.04 | 25.91 | -0.46% | 314,546 |
| Aug 22, 2025 | 25.89 | 26.17 | 25.87 | 26.16 | 26.02 | 1.43% | 4,990,777 |
| Aug 21, 2025 | 25.74 | 25.82 | 25.69 | 25.79 | 25.66 | - | 192,103 |
| Aug 20, 2025 | 25.81 | 25.86 | 25.67 | 25.79 | 25.66 | -0.12% | 299,602 |
| Aug 19, 2025 | 25.96 | 25.97 | 25.78 | 25.82 | 25.69 | -0.54% | 459,394 |
| Aug 18, 2025 | 25.97 | 25.98 | 25.91 | 25.96 | 25.83 | 0.15% | 410,766 |
| Aug 15, 2025 | 25.97 | 25.98 | 25.88 | 25.92 | 25.79 | -0.19% | 278,669 |
| Aug 14, 2025 | 25.88 | 25.98 | 25.88 | 25.97 | 25.84 | -0.35% | 460,653 |
| Aug 13, 2025 | 26.00 | 26.10 | 25.99 | 26.06 | 25.93 | 0.54% | 240,089 |
| Aug 12, 2025 | 25.79 | 25.93 | 25.74 | 25.92 | 25.79 | 0.78% | 240,396 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.68 | 25.72 | 25.59 | -0.12% | 445,218 |
| Aug 8, 2025 | 25.78 | 25.84 | 25.75 | 25.75 | 25.62 | - | 1,845,619 |
| Aug 7, 2025 | 25.75 | 25.83 | 25.69 | 25.75 | 25.62 | 0.43% | 337,052 |
| Aug 6, 2025 | 25.67 | 25.70 | 25.63 | 25.64 | 25.51 | 0.12% | 384,561 |
| Aug 5, 2025 | 25.65 | 25.68 | 25.58 | 25.61 | 25.48 | -0.04% | 353,866 |
| Aug 4, 2025 | 25.50 | 25.62 | 25.50 | 25.62 | 25.49 | 0.75% | 290,726 |
| Aug 1, 2025 | 25.66 | 25.66 | 25.34 | 25.43 | 25.30 | -0.70% | 528,597 |
| Jul 31, 2025 | 25.71 | 25.74 | 25.57 | 25.61 | 25.48 | -0.08% | 1,336,791 |
| Jul 30, 2025 | 25.72 | 25.78 | 25.56 | 25.63 | 25.50 | -0.66% | 324,613 |
| Jul 29, 2025 | 25.78 | 25.84 | 25.73 | 25.80 | 25.67 | -0.08% | 284,123 |
| Jul 28, 2025 | 25.92 | 25.92 | 25.77 | 25.82 | 25.69 | -0.42% | 306,559 |
| Jul 25, 2025 | 25.96 | 25.96 | 25.90 | 25.93 | 25.80 | -0.08% | 215,454 |
| Jul 24, 2025 | 26.00 | 26.02 | 25.95 | 25.95 | 25.82 | -0.19% | 224,013 |
| Jul 23, 2025 | 25.91 | 26.00 | 25.89 | 26.00 | 25.87 | 0.23% | 603,599 |
| Jul 22, 2025 | 25.86 | 25.95 | 25.79 | 25.94 | 25.81 | 0.23% | 192,549 |
| Jul 21, 2025 | 25.85 | 25.95 | 25.82 | 25.88 | 25.75 | 0.39% | 201,202 |
| Jul 18, 2025 | 25.85 | 25.89 | 25.75 | 25.78 | 25.65 | 0.27% | 199,233 |
| Jul 17, 2025 | 25.73 | 25.75 | 25.62 | 25.71 | 25.58 | - | 278,766 |