iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.61
+0.29 (0.96%)
Mar 4, 2026, 4:00 PM EST - Market closed
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 30.42 | 30.63 | 30.32 | 30.61 | 30.61 | 0.96% | 987,839 |
| Mar 3, 2026 | 30.21 | 30.40 | 29.79 | 30.32 | 30.32 | -3.10% | 1,245,916 |
| Mar 2, 2026 | 31.23 | 31.45 | 31.07 | 31.29 | 31.29 | -0.57% | 3,199,603 |
| Feb 27, 2026 | 31.40 | 31.50 | 31.31 | 31.47 | 31.47 | 0.74% | 1,439,766 |
| Feb 26, 2026 | 31.21 | 31.31 | 31.03 | 31.24 | 31.24 | -0.26% | 684,035 |
| Feb 25, 2026 | 31.28 | 31.66 | 31.22 | 31.32 | 31.32 | 0.68% | 1,387,281 |
| Feb 24, 2026 | 30.99 | 31.17 | 30.95 | 31.11 | 31.11 | 0.52% | 951,236 |
| Feb 23, 2026 | 30.98 | 31.09 | 30.85 | 30.95 | 30.95 | -0.06% | 17,925,526 |
| Feb 20, 2026 | 30.58 | 30.97 | 30.58 | 30.97 | 30.97 | 1.18% | 835,410 |
| Feb 19, 2026 | 30.43 | 30.61 | 30.37 | 30.61 | 30.61 | 0.20% | 562,629 |
| Feb 18, 2026 | 30.44 | 30.67 | 30.43 | 30.55 | 30.55 | 1.23% | 623,930 |
| Feb 17, 2026 | 30.09 | 30.28 | 29.93 | 30.18 | 30.18 | -0.66% | 961,534 |
| Feb 13, 2026 | 30.27 | 30.45 | 30.05 | 30.38 | 30.38 | 0.73% | 749,779 |
| Feb 12, 2026 | 30.66 | 30.66 | 30.01 | 30.16 | 30.16 | -1.53% | 2,067,883 |
| Feb 11, 2026 | 30.60 | 30.65 | 30.39 | 30.63 | 30.63 | 0.36% | 577,661 |
| Feb 10, 2026 | 30.62 | 30.64 | 30.45 | 30.52 | 30.52 | -0.33% | 732,874 |
| Feb 9, 2026 | 30.20 | 30.68 | 30.18 | 30.62 | 30.62 | 1.53% | 884,743 |
| Feb 6, 2026 | 29.76 | 30.16 | 29.69 | 30.16 | 30.16 | 3.29% | 744,828 |
| Feb 5, 2026 | 29.29 | 29.52 | 29.08 | 29.20 | 29.20 | -1.62% | 809,478 |
| Feb 4, 2026 | 29.99 | 29.99 | 29.46 | 29.68 | 29.68 | 0.27% | 1,124,190 |
| Feb 3, 2026 | 29.46 | 29.60 | 29.18 | 29.60 | 29.60 | 1.82% | 1,051,961 |
| Feb 2, 2026 | 29.00 | 29.20 | 28.91 | 29.07 | 29.07 | -0.41% | 2,469,967 |
| Jan 30, 2026 | 29.80 | 29.88 | 28.93 | 29.19 | 29.19 | -3.31% | 1,984,237 |
| Jan 29, 2026 | 30.49 | 30.52 | 29.48 | 30.19 | 30.19 | 0.40% | 1,052,872 |
| Jan 28, 2026 | 29.93 | 30.13 | 29.81 | 30.07 | 30.07 | 0.67% | 933,046 |
| Jan 27, 2026 | 29.57 | 29.90 | 29.54 | 29.87 | 29.87 | 1.95% | 2,216,119 |
| Jan 26, 2026 | 29.25 | 29.41 | 29.24 | 29.30 | 29.30 | -0.20% | 928,322 |
| Jan 23, 2026 | 29.43 | 29.54 | 29.27 | 29.36 | 29.36 | -0.44% | 802,268 |
| Jan 22, 2026 | 29.37 | 29.55 | 29.33 | 29.49 | 29.49 | 1.03% | 626,157 |
| Jan 21, 2026 | 28.97 | 29.22 | 28.85 | 29.19 | 29.19 | 1.50% | 733,352 |
| Jan 20, 2026 | 28.71 | 28.88 | 28.69 | 28.76 | 28.76 | 0.17% | 1,000,772 |
| Jan 16, 2026 | 28.74 | 28.76 | 28.53 | 28.71 | 28.71 | -0.52% | 942,689 |
| Jan 15, 2026 | 28.93 | 28.95 | 28.84 | 28.86 | 28.86 | -0.17% | 609,497 |
| Jan 14, 2026 | 28.81 | 28.92 | 28.75 | 28.91 | 28.91 | 0.35% | 490,144 |
| Jan 13, 2026 | 28.92 | 28.97 | 28.76 | 28.81 | 28.81 | -0.14% | 701,805 |
| Jan 12, 2026 | 28.72 | 28.92 | 28.72 | 28.85 | 28.85 | 1.23% | 726,950 |
| Jan 9, 2026 | 28.45 | 28.56 | 28.41 | 28.50 | 28.50 | 0.78% | 508,101 |
| Jan 8, 2026 | 28.21 | 28.31 | 28.19 | 28.28 | 28.28 | -0.18% | 449,232 |
| Jan 7, 2026 | 28.30 | 28.38 | 28.24 | 28.33 | 28.33 | -0.39% | 713,156 |
| Jan 6, 2026 | 28.43 | 28.46 | 28.38 | 28.44 | 28.44 | 0.28% | 1,208,921 |
| Jan 5, 2026 | 28.22 | 28.36 | 28.20 | 28.36 | 28.36 | 0.75% | 635,341 |
| Jan 2, 2026 | 28.23 | 28.23 | 28.06 | 28.15 | 28.15 | 0.32% | 2,011,471 |
| Dec 31, 2025 | 28.14 | 28.15 | 28.04 | 28.06 | 28.06 | -0.28% | 1,808,155 |
| Dec 30, 2025 | 28.19 | 28.22 | 28.13 | 28.14 | 28.14 | -3.89% | 607,869 |
| Dec 29, 2025 | 29.37 | 29.37 | 29.22 | 29.28 | 28.11 | -1.18% | 765,629 |
| Dec 26, 2025 | 29.60 | 29.66 | 29.58 | 29.63 | 28.45 | 0.65% | 396,678 |
| Dec 24, 2025 | 29.46 | 29.46 | 29.35 | 29.44 | 28.27 | -0.10% | 305,638 |
| Dec 23, 2025 | 29.40 | 29.56 | 29.33 | 29.47 | 28.29 | 0.20% | 687,405 |
| Dec 22, 2025 | 29.37 | 29.42 | 29.36 | 29.41 | 28.24 | 0.38% | 567,193 |
| Dec 19, 2025 | 29.20 | 29.33 | 29.20 | 29.30 | 28.13 | 1.24% | 525,863 |
| Dec 18, 2025 | 28.95 | 29.06 | 28.89 | 28.94 | 27.79 | 0.14% | 386,952 |
| Dec 17, 2025 | 28.95 | 28.97 | 28.87 | 28.90 | 27.75 | 0.21% | 365,164 |
| Dec 16, 2025 | 28.96 | 28.99 | 28.78 | 28.84 | 27.69 | -0.31% | 623,306 |
| Dec 15, 2025 | 29.23 | 29.23 | 28.90 | 28.93 | 27.78 | -0.14% | 1,636,808 |
| Dec 12, 2025 | 29.12 | 29.15 | 28.84 | 28.97 | 27.81 | -0.21% | 1,062,152 |
| Dec 11, 2025 | 28.89 | 29.05 | 28.81 | 29.03 | 27.87 | 0.31% | 369,918 |
| Dec 10, 2025 | 28.77 | 28.97 | 28.76 | 28.94 | 27.79 | 0.38% | 401,466 |
| Dec 9, 2025 | 28.74 | 28.88 | 28.74 | 28.83 | 27.68 | 0.59% | 444,474 |
| Dec 8, 2025 | 28.68 | 28.73 | 28.58 | 28.66 | 27.52 | -0.07% | 1,633,283 |
| Dec 5, 2025 | 28.75 | 28.82 | 28.66 | 28.68 | 27.54 | 0.07% | 339,257 |
| Dec 4, 2025 | 28.73 | 28.73 | 28.61 | 28.66 | 27.52 | -0.38% | 349,186 |
| Dec 3, 2025 | 28.78 | 28.83 | 28.66 | 28.77 | 27.62 | 0.07% | 468,208 |
| Dec 2, 2025 | 28.81 | 28.81 | 28.64 | 28.75 | 27.60 | 0.28% | 786,710 |
| Dec 1, 2025 | 28.71 | 28.83 | 28.63 | 28.67 | 27.53 | -0.83% | 652,653 |
| Nov 28, 2025 | 28.91 | 28.91 | 28.85 | 28.91 | 27.76 | -0.07% | 270,538 |
| Nov 26, 2025 | 28.83 | 28.93 | 28.80 | 28.93 | 27.78 | 0.56% | 957,025 |
| Nov 25, 2025 | 28.74 | 28.78 | 28.61 | 28.77 | 27.62 | 0.24% | 491,991 |
| Nov 24, 2025 | 28.60 | 28.71 | 28.60 | 28.70 | 27.56 | 0.81% | 854,304 |
| Nov 21, 2025 | 28.41 | 28.53 | 28.32 | 28.47 | 27.33 | -0.14% | 509,567 |
| Nov 20, 2025 | 28.71 | 28.81 | 28.47 | 28.51 | 27.37 | 0.04% | 336,639 |
| Nov 19, 2025 | 28.48 | 28.61 | 28.44 | 28.50 | 27.36 | 0.60% | 381,959 |
| Nov 18, 2025 | 28.35 | 28.39 | 28.24 | 28.33 | 27.20 | -0.07% | 498,955 |
| Nov 17, 2025 | 28.38 | 28.50 | 28.26 | 28.35 | 27.22 | -0.21% | 1,859,026 |
| Nov 14, 2025 | 28.32 | 28.52 | 28.29 | 28.41 | 27.28 | -0.66% | 472,370 |
| Nov 13, 2025 | 28.85 | 28.85 | 28.57 | 28.60 | 27.46 | -1.07% | 398,794 |
| Nov 12, 2025 | 28.84 | 28.94 | 28.80 | 28.91 | 27.76 | 0.91% | 279,551 |
| Nov 11, 2025 | 28.57 | 28.66 | 28.53 | 28.65 | 27.51 | 0.63% | 380,028 |
| Nov 10, 2025 | 28.42 | 28.54 | 28.38 | 28.47 | 27.33 | 1.14% | 1,805,465 |
| Nov 7, 2025 | 28.03 | 28.15 | 27.92 | 28.15 | 27.03 | 0.29% | 326,268 |
| Nov 6, 2025 | 28.18 | 28.25 | 28.01 | 28.07 | 26.95 | -0.43% | 377,122 |
| Nov 5, 2025 | 28.14 | 28.24 | 28.11 | 28.19 | 27.07 | 0.53% | 281,043 |
| Nov 4, 2025 | 28.06 | 28.19 | 28.02 | 28.04 | 26.92 | -1.34% | 449,574 |
| Nov 3, 2025 | 28.40 | 28.43 | 28.32 | 28.42 | 27.29 | 0.18% | 2,048,854 |
| Oct 31, 2025 | 28.43 | 28.43 | 28.27 | 28.37 | 27.24 | -0.14% | 428,049 |
| Oct 30, 2025 | 28.38 | 28.49 | 28.34 | 28.41 | 27.28 | 0.11% | 288,581 |
| Oct 29, 2025 | 28.56 | 28.57 | 28.30 | 28.38 | 27.25 | -0.35% | 276,509 |
| Oct 28, 2025 | 28.41 | 28.51 | 28.36 | 28.48 | 27.34 | -0.32% | 1,531,457 |
| Oct 27, 2025 | 28.53 | 28.57 | 28.42 | 28.57 | 27.43 | 0.25% | 322,879 |
| Oct 24, 2025 | 28.56 | 28.57 | 28.43 | 28.50 | 27.36 | 0.42% | 213,244 |
| Oct 23, 2025 | 28.40 | 28.48 | 28.37 | 28.38 | 27.25 | 0.11% | 337,971 |
| Oct 22, 2025 | 28.32 | 28.38 | 28.16 | 28.35 | 27.22 | -0.28% | 388,107 |
| Oct 21, 2025 | 28.61 | 28.61 | 28.41 | 28.43 | 27.30 | -0.94% | 428,344 |
| Oct 20, 2025 | 28.55 | 28.73 | 28.53 | 28.70 | 27.56 | 1.70% | 437,920 |
| Oct 17, 2025 | 28.24 | 28.28 | 28.12 | 28.22 | 27.09 | -0.56% | 772,638 |
| Oct 16, 2025 | 28.27 | 28.38 | 28.23 | 28.38 | 27.25 | 0.64% | 581,145 |
| Oct 15, 2025 | 28.22 | 28.35 | 27.98 | 28.20 | 27.08 | 0.68% | 240,282 |
| Oct 14, 2025 | 27.84 | 28.07 | 27.78 | 28.01 | 26.89 | 0.14% | 956,295 |
| Oct 13, 2025 | 27.88 | 28.05 | 27.76 | 27.97 | 26.85 | 2.91% | 1,458,018 |
| Oct 10, 2025 | 28.14 | 28.18 | 27.15 | 27.18 | 26.10 | -3.58% | 639,228 |
| Oct 9, 2025 | 28.54 | 28.54 | 28.07 | 28.19 | 27.07 | -1.16% | 2,231,525 |