Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.72
+0.10 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
30.98
+0.26 (0.84%)
After-hours: Apr 28, 2026, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6330.7330.6030.7230.720.33%665,350
Apr 27, 202630.5930.6530.5930.6230.620.36%889,923
Apr 24, 202630.5030.5430.4230.5130.510.13%715,227
Apr 23, 202630.3730.4830.3530.4730.470.20%1,086,772
Apr 22, 202630.2930.4630.2930.4130.410.26%575,059
Apr 21, 202630.1930.3430.1730.3330.330.53%869,358
Apr 20, 202630.0530.2430.0530.1730.170.67%2,524,525
Apr 17, 202630.0630.0729.7629.9729.97-1.48%1,699,377
Apr 16, 202630.3130.5030.2930.4230.420.53%1,812,761
Apr 15, 202630.2930.3930.2430.2630.26-0.13%724,334
Apr 14, 202630.4430.4730.2430.3030.30-0.46%969,415
Apr 13, 202630.5530.6130.4230.4430.440.36%970,857
Apr 10, 202630.3030.4030.2930.3330.330.20%955,320
Apr 9, 202630.2730.3630.1230.2730.270.30%849,286
Apr 8, 202629.9830.2129.9530.1830.18-0.82%1,100,402
Apr 7, 202630.5230.6430.3230.4330.43-0.03%4,837,671
Apr 6, 202630.4030.4930.3830.4430.440.43%1,214,898
Apr 2, 202630.2630.3430.1030.3130.310.33%1,092,473
Apr 1, 202630.2330.2830.1630.2130.210.20%1,871,254
Mar 31, 202630.0930.1930.0030.1530.15-0.20%4,743,381
Mar 30, 202630.2030.2430.0730.2130.21-0.07%1,551,397
Mar 27, 202630.0630.2730.0130.2330.111.24%988,222
Mar 26, 202629.9029.9529.8329.8629.74-0.17%855,027
Mar 25, 202629.7929.9429.7429.9129.790.67%1,759,714
Mar 24, 202629.6129.7929.6029.7129.590.54%900,792
Mar 23, 202629.6329.8129.4929.5529.43-0.87%1,424,633
Mar 20, 202630.2730.3029.8129.8129.69-1.42%1,134,398
Mar 19, 202630.1030.3930.0730.2430.12-1.85%1,419,187
Mar 18, 202630.9431.0330.7530.8130.69-0.84%848,560
Mar 17, 202631.0431.1030.9731.0730.950.81%1,016,717
Mar 16, 202630.8230.9430.7930.8230.700.52%1,337,591
Mar 13, 202630.8230.9430.5930.6630.54-0.78%978,121
Mar 12, 202631.0031.0030.8430.9030.780.03%1,346,158
Mar 11, 202630.6130.9030.6130.8930.77-0.13%795,799
Mar 10, 202631.1531.1930.7230.9330.810.19%2,292,607
Mar 9, 202630.9731.1330.6330.8730.750.19%1,928,632
Mar 6, 202630.2230.9630.2230.8130.691.85%1,633,643
Mar 5, 202630.2930.4030.0030.2530.13-1.18%1,118,504
Mar 4, 202630.4230.6330.3230.6130.490.96%988,233
Mar 3, 202630.2130.4029.7930.3230.20-3.10%1,246,418
Mar 2, 202631.2331.4531.0731.2931.17-0.57%3,199,779
Feb 27, 202631.4031.5031.3131.4731.350.74%1,441,483
Feb 26, 202631.2131.3131.0331.2431.12-0.26%684,199
Feb 25, 202631.2831.6631.2231.3231.200.68%1,387,300
Feb 24, 202630.9931.1730.9531.1130.990.52%954,125
Feb 23, 202630.9831.0930.8530.9530.83-0.06%17,925,544
Feb 20, 202630.5830.9730.5830.9730.851.18%835,435
Feb 19, 202630.4330.6130.3730.6130.490.20%571,413
Feb 18, 202630.4430.6730.4330.5530.431.23%623,996
Feb 17, 202630.0930.2829.9330.1830.06-0.66%961,950
Feb 13, 202630.2730.4530.0530.3830.260.73%749,977
Feb 12, 202630.6630.6630.0130.1630.04-1.53%2,070,482
Feb 11, 202630.6030.6530.3930.6330.510.36%577,676
Feb 10, 202630.6230.6430.4530.5230.40-0.33%732,874
Feb 9, 202630.2030.6830.1830.6230.501.53%884,858
Feb 6, 202629.7630.1629.6930.1630.043.29%746,955
Feb 5, 202629.2929.5229.0829.2029.09-1.62%809,973
Feb 4, 202629.9929.9929.4629.6829.560.27%1,124,203
Feb 3, 202629.4629.6029.1829.6029.481.82%1,052,908
Feb 2, 202629.0029.2028.9129.0728.96-0.41%2,469,967
Jan 30, 202629.8029.8828.9329.1929.08-3.31%1,984,237
Jan 29, 202630.4930.5229.4830.1930.070.40%1,052,942
Jan 28, 202629.9330.1329.8130.0729.950.67%933,506
Jan 27, 202629.5729.9029.5429.8729.751.95%2,216,135
Jan 26, 202629.2529.4129.2429.3029.19-0.20%928,332
Jan 23, 202629.4329.5429.2729.3629.24-0.44%802,811
Jan 22, 202629.3729.5529.3329.4929.371.03%808,072
Jan 21, 202628.9729.2228.8529.1929.081.50%733,504
Jan 20, 202628.7128.8828.6928.7628.650.17%1,000,817
Jan 16, 202628.7428.7628.5328.7128.60-0.52%942,689
Jan 15, 202628.9328.9528.8428.8628.75-0.17%609,497
Jan 14, 202628.8128.9228.7528.9128.800.35%492,446
Jan 13, 202628.9228.9728.7628.8128.70-0.14%701,805
Jan 12, 202628.7228.9228.7228.8528.741.23%728,843
Jan 9, 202628.4528.5628.4128.5028.390.78%508,105
Jan 8, 202628.2128.3128.1928.2828.17-0.18%449,448
Jan 7, 202628.3028.3828.2428.3328.22-0.39%713,558
Jan 6, 202628.4328.4628.3828.4428.330.28%1,210,178
Jan 5, 202628.2228.3628.2028.3628.250.75%635,398
Jan 2, 202628.2328.2328.0628.1528.040.32%2,012,161
Dec 31, 202528.1428.1528.0428.0627.95-0.28%1,808,155
Dec 30, 202528.1928.2228.1328.1428.03-3.89%607,869
Dec 29, 202529.3729.3729.2229.2828.00-1.18%765,629
Dec 26, 202529.6029.6629.5829.6328.340.65%396,678
Dec 24, 202529.4629.4629.3529.4428.15-0.10%305,638
Dec 23, 202529.4029.5629.3329.4728.180.20%687,405
Dec 22, 202529.3729.4229.3629.4128.130.38%567,193
Dec 19, 202529.2029.3329.2029.3028.021.24%525,863
Dec 18, 202528.9529.0628.8928.9427.680.14%386,952
Dec 17, 202528.9528.9728.8728.9027.640.21%365,164
Dec 16, 202528.9628.9928.7828.8427.58-0.31%623,306
Dec 15, 202529.2329.2328.9028.9327.67-0.14%1,636,808
Dec 12, 202529.1229.1528.8428.9727.71-0.21%1,062,152
Dec 11, 202528.8929.0528.8129.0327.760.31%369,918
Dec 10, 202528.7728.9728.7628.9427.680.38%401,466
Dec 9, 202528.7428.8828.7428.8327.570.59%444,474
Dec 8, 202528.6828.7328.5828.6627.41-0.07%1,633,283
Dec 5, 202528.7528.8228.6628.6827.430.07%339,257
Dec 4, 202528.7328.7328.6128.6627.41-0.38%349,186
Dec 3, 202528.7828.8328.6628.7727.510.07%468,208