iMGP DBi Hedge Strategy ETF (DBEH)
27.44
+0.04
(+0.16%)
USD |
NYSEARCA |
May 17, 16:00
DBEH Price: 27.44 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 89.00 |
May 16, 2024 | 27.39 | 27.40 | 27.39 | 27.40 | 300.00 |
May 15, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 327.00 |
May 14, 2024 | 27.27 | 27.32 | 27.27 | 27.32 | 291.00 |
May 13, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 49.00 |
May 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 150.00 |
May 09, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 112.00 |
May 08, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 219.00 |
May 07, 2024 | 27.12 | 27.14 | 27.12 | 27.14 | 321.00 |
May 06, 2024 | 26.98 | 27.08 | 26.98 | 27.08 | 1792.00 |
May 03, 2024 | 26.92 | 26.92 | 26.89 | 26.89 | 1472.00 |
May 02, 2024 | 26.59 | 26.80 | 26.59 | 26.74 | 345.00 |
May 01, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 59.00 |
Apr 30, 2024 | 26.44 | 26.58 | 26.44 | 26.58 | 218.00 |
Apr 29, 2024 | 26.82 | 26.83 | 26.82 | 26.83 | 289.00 |
Apr 26, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 4.000 |
Apr 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 4.000 |
Apr 24, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 4.000 |
Apr 23, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 4.000 |
Apr 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 14.00 |
Apr 19, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 41.00 |
Apr 18, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 38.00 |
Apr 17, 2024 | 26.45 | 26.45 | 26.44 | 26.44 | 305.00 |
Apr 16, 2024 | 26.56 | 26.58 | 26.53 | 26.58 | 250404.0 |
Apr 15, 2024 | 26.46 | 26.75 | 26.45 | 26.72 | 1229.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.83
Minimum
Mar 18 2020
33.25
Maximum
Nov 04 2021
27.66
Average
26.67
Median