Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.25
-0.36 (-1.18%)
At close: Mar 5, 2026, 4:00 PM EST
30.25
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.2930.4030.0030.16--1.47%804,742
Mar 4, 202630.4230.6330.3230.6130.610.96%987,839
Mar 3, 202630.2130.4029.7930.3230.32-3.10%1,245,916
Mar 2, 202631.2331.4531.0731.2931.29-0.57%3,199,603
Feb 27, 202631.4031.5031.3131.4731.470.74%1,439,766
Feb 26, 202631.2131.3131.0331.2431.24-0.26%684,035
Feb 25, 202631.2831.6631.2231.3231.320.68%1,387,281
Feb 24, 202630.9931.1730.9531.1131.110.52%951,236
Feb 23, 202630.9831.0930.8530.9530.95-0.06%17,925,526
Feb 20, 202630.5830.9730.5830.9730.971.18%835,410
Feb 19, 202630.4330.6130.3730.6130.610.20%562,629
Feb 18, 202630.4430.6730.4330.5530.551.23%623,930
Feb 17, 202630.0930.2829.9330.1830.18-0.66%961,534
Feb 13, 202630.2730.4530.0530.3830.380.73%749,779
Feb 12, 202630.6630.6630.0130.1630.16-1.53%2,067,883
Feb 11, 202630.6030.6530.3930.6330.630.36%577,661
Feb 10, 202630.6230.6430.4530.5230.52-0.33%732,874
Feb 9, 202630.2030.6830.1830.6230.621.53%884,743
Feb 6, 202629.7630.1629.6930.1630.163.29%744,828
Feb 5, 202629.2929.5229.0829.2029.20-1.62%809,478
Feb 4, 202629.9929.9929.4629.6829.680.27%1,124,190
Feb 3, 202629.4629.6029.1829.6029.601.82%1,051,961
Feb 2, 202629.0029.2028.9129.0729.07-0.41%2,469,967
Jan 30, 202629.8029.8828.9329.1929.19-3.31%1,984,237
Jan 29, 202630.4930.5229.4830.1930.190.40%1,052,872
Jan 28, 202629.9330.1329.8130.0730.070.67%933,046
Jan 27, 202629.5729.9029.5429.8729.871.95%2,216,119
Jan 26, 202629.2529.4129.2429.3029.30-0.20%928,322
Jan 23, 202629.4329.5429.2729.3629.36-0.44%802,268
Jan 22, 202629.3729.5529.3329.4929.491.03%626,157
Jan 21, 202628.9729.2228.8529.1929.191.50%733,352
Jan 20, 202628.7128.8828.6928.7628.760.17%1,000,772
Jan 16, 202628.7428.7628.5328.7128.71-0.52%942,689
Jan 15, 202628.9328.9528.8428.8628.86-0.17%609,497
Jan 14, 202628.8128.9228.7528.9128.910.35%490,144
Jan 13, 202628.9228.9728.7628.8128.81-0.14%701,805
Jan 12, 202628.7228.9228.7228.8528.851.23%726,950
Jan 9, 202628.4528.5628.4128.5028.500.78%508,101
Jan 8, 202628.2128.3128.1928.2828.28-0.18%449,232
Jan 7, 202628.3028.3828.2428.3328.33-0.39%713,156
Jan 6, 202628.4328.4628.3828.4428.440.28%1,208,921
Jan 5, 202628.2228.3628.2028.3628.360.75%635,341
Jan 2, 202628.2328.2328.0628.1528.150.32%2,011,471
Dec 31, 202528.1428.1528.0428.0628.06-0.28%1,808,155
Dec 30, 202528.1928.2228.1328.1428.14-3.89%607,869
Dec 29, 202529.3729.3729.2229.2828.11-1.18%765,629
Dec 26, 202529.6029.6629.5829.6328.450.65%396,678
Dec 24, 202529.4629.4629.3529.4428.27-0.10%305,638
Dec 23, 202529.4029.5629.3329.4728.290.20%687,405
Dec 22, 202529.3729.4229.3629.4128.240.38%567,193
Dec 19, 202529.2029.3329.2029.3028.131.24%525,863
Dec 18, 202528.9529.0628.8928.9427.790.14%386,952
Dec 17, 202528.9528.9728.8728.9027.750.21%365,164
Dec 16, 202528.9628.9928.7828.8427.69-0.31%623,306
Dec 15, 202529.2329.2328.9028.9327.78-0.14%1,636,808
Dec 12, 202529.1229.1528.8428.9727.81-0.21%1,062,152
Dec 11, 202528.8929.0528.8129.0327.870.31%369,918
Dec 10, 202528.7728.9728.7628.9427.790.38%401,466
Dec 9, 202528.7428.8828.7428.8327.680.59%444,474
Dec 8, 202528.6828.7328.5828.6627.52-0.07%1,633,283
Dec 5, 202528.7528.8228.6628.6827.540.07%339,257
Dec 4, 202528.7328.7328.6128.6627.52-0.38%349,186
Dec 3, 202528.7828.8328.6628.7727.620.07%468,208
Dec 2, 202528.8128.8128.6428.7527.600.28%786,710
Dec 1, 202528.7128.8328.6328.6727.53-0.83%652,653
Nov 28, 202528.9128.9128.8528.9127.76-0.07%270,538
Nov 26, 202528.8328.9328.8028.9327.780.56%957,025
Nov 25, 202528.7428.7828.6128.7727.620.24%491,991
Nov 24, 202528.6028.7128.6028.7027.560.81%854,304
Nov 21, 202528.4128.5328.3228.4727.33-0.14%509,567
Nov 20, 202528.7128.8128.4728.5127.370.04%336,639
Nov 19, 202528.4828.6128.4428.5027.360.60%381,959
Nov 18, 202528.3528.3928.2428.3327.20-0.07%498,955
Nov 17, 202528.3828.5028.2628.3527.22-0.21%1,859,026
Nov 14, 202528.3228.5228.2928.4127.28-0.66%472,370
Nov 13, 202528.8528.8528.5728.6027.46-1.07%398,794
Nov 12, 202528.8428.9428.8028.9127.760.91%279,551
Nov 11, 202528.5728.6628.5328.6527.510.63%380,028
Nov 10, 202528.4228.5428.3828.4727.331.14%1,805,465
Nov 7, 202528.0328.1527.9228.1527.030.29%326,268
Nov 6, 202528.1828.2528.0128.0726.95-0.43%377,122
Nov 5, 202528.1428.2428.1128.1927.070.53%281,043
Nov 4, 202528.0628.1928.0228.0426.92-1.34%449,574
Nov 3, 202528.4028.4328.3228.4227.290.18%2,048,854
Oct 31, 202528.4328.4328.2728.3727.24-0.14%428,049
Oct 30, 202528.3828.4928.3428.4127.280.11%288,581
Oct 29, 202528.5628.5728.3028.3827.25-0.35%276,509
Oct 28, 202528.4128.5128.3628.4827.34-0.32%1,531,457
Oct 27, 202528.5328.5728.4228.5727.430.25%322,879
Oct 24, 202528.5628.5728.4328.5027.360.42%213,244
Oct 23, 202528.4028.4828.3728.3827.250.11%337,971
Oct 22, 202528.3228.3828.1628.3527.22-0.28%388,107
Oct 21, 202528.6128.6128.4128.4327.30-0.94%428,344
Oct 20, 202528.5528.7328.5328.7027.561.70%437,920
Oct 17, 202528.2428.2828.1228.2227.09-0.56%772,638
Oct 16, 202528.2728.3828.2328.3827.250.64%581,145
Oct 15, 202528.2228.3527.9828.2027.080.68%240,282
Oct 14, 202527.8428.0727.7828.0126.890.14%956,295
Oct 13, 202527.8828.0527.7627.9726.852.91%1,458,018
Oct 10, 202528.1428.1827.1527.1826.10-3.58%639,228