Skip to main content
iMGP DBi Managed Futures Strategy ETF (DBMF)
NYSEARCA: DBMF · Real-Time Price · USD
30.26
-0.26 (-0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
30.15
-0.11 (-0.38%)
After-hours: Jun 26, 2026, 8:00 PM EDT

DBMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.2730.3730.2430.2630.26-0.85%2,659,273
Jun 25, 202630.5530.5830.3630.5230.520.26%857,967
Jun 24, 202630.5030.5330.3530.4430.44-0.43%4,135,310
Jun 23, 202630.5530.6630.5230.5730.57-1.26%1,493,637
Jun 22, 202631.0131.0830.8630.9630.960.13%945,692
Jun 18, 202630.7330.9530.6230.9230.920.82%1,651,290
Jun 17, 202630.6830.7830.6130.6730.670.13%1,245,871
Jun 16, 202630.8030.8130.5930.6330.63-0.81%1,202,997
Jun 15, 202630.7930.9130.7230.8830.880.19%3,889,339
Jun 12, 202630.8130.9330.7630.8230.820.26%1,057,466
Jun 11, 202630.8930.9530.7330.7430.74-0.19%1,712,089
Jun 10, 202630.8030.9630.7730.8030.800.06%1,918,343
Jun 9, 202630.9230.9630.4530.7830.78-0.29%898,291
Jun 8, 202630.8830.9930.8030.8730.870.68%1,954,033
Jun 5, 202631.1131.1430.6130.6630.66-2.01%776,807
Jun 4, 202631.1731.3431.1031.2931.29-0.41%737,980
Jun 3, 202631.4531.4631.3531.4231.420.03%1,291,221
Jun 2, 202631.2231.4331.2231.4131.410.38%1,637,289
Jun 1, 202631.1931.3931.1831.2931.290.94%1,973,356
May 29, 202630.9831.0330.9131.0031.00-0.13%1,622,350
May 28, 202630.9931.0630.8431.0431.040.10%1,523,663
May 27, 202630.9831.0530.9431.0131.01-0.51%1,746,120
May 26, 202631.0831.2031.0531.1731.170.26%1,116,017
May 22, 202631.0731.2531.0731.0931.09-0.06%1,251,246
May 21, 202631.2831.3531.0631.1131.11-1,038,151
May 20, 202631.2131.2631.0131.1131.11-0.67%1,176,431
May 19, 202631.2931.3931.1931.3231.320.03%3,751,089
May 18, 202631.2231.3931.1331.3131.310.26%3,247,220
May 15, 202631.1431.3031.0931.2331.23-0.03%1,124,754
May 14, 202630.9931.2430.9931.2431.240.39%933,134
May 13, 202631.0531.1831.0031.1231.120.32%1,015,028
May 12, 202631.0231.0430.8631.0231.02-895,341
May 11, 202630.8431.0730.8231.0231.021.08%1,084,266
May 8, 202630.5130.7330.4830.6930.690.46%917,846
May 7, 202630.3330.6130.2330.5530.550.33%1,912,567
May 6, 202630.4330.4930.3330.4530.45-0.94%1,727,306
May 5, 202630.6830.7730.6630.7430.740.13%716,566
May 4, 202630.5730.7730.5730.7030.700.56%1,027,613
May 1, 202630.5130.5730.4530.5330.53-0.10%2,042,346
Apr 30, 202630.4230.6230.4030.5630.56-1.80%1,561,143
Apr 29, 202630.9431.1230.9431.1231.121.30%918,510
Apr 28, 202630.6330.7330.6030.7230.720.33%665,571
Apr 27, 202630.5930.6530.5930.6230.620.36%889,960
Apr 24, 202630.5030.5430.4230.5130.510.13%717,998
Apr 23, 202630.3730.4830.3530.4730.470.20%1,087,316
Apr 22, 202630.2930.4630.2930.4130.410.26%576,504
Apr 21, 202630.1930.3430.1730.3330.330.53%874,195
Apr 20, 202630.0530.2430.0530.1730.170.67%2,525,237
Apr 17, 202630.0630.0729.7629.9729.97-1.48%1,702,768
Apr 16, 202630.3130.5030.2930.4230.420.53%1,815,552
Apr 15, 202630.2930.3930.2430.2630.26-0.13%724,387
Apr 14, 202630.4430.4730.2430.3030.30-0.46%972,326
Apr 13, 202630.5530.6130.4230.4430.440.36%970,959
Apr 10, 202630.3030.4030.2930.3330.330.20%955,321
Apr 9, 202630.2730.3630.1230.2730.270.30%850,448
Apr 8, 202629.9830.2129.9530.1830.18-0.82%1,100,632
Apr 7, 202630.5230.6430.3230.4330.43-0.03%4,859,042
Apr 6, 202630.4030.4930.3830.4430.440.43%1,216,057
Apr 2, 202630.2630.3430.1030.3130.310.33%1,093,280
Apr 1, 202630.2330.2830.1630.2130.210.20%1,872,358
Mar 31, 202630.0930.1930.0030.1530.15-0.20%4,743,993
Mar 30, 202630.2030.2430.0730.2130.210.33%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, 202631.1531.1930.7230.9330.810.20%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, 202630.2930.4030.0030.2530.13-1.17%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, 202630.4330.6130.3730.6130.490.19%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, 202630.6230.6430.4530.5230.40-0.32%732,874
Feb 9, 202630.2030.6830.1830.6230.501.52%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%1,051,961