iMGP DBi Managed Futures Strategy ETF (DBMF)
29.75
+0.31
(+1.05%)
USD |
NYSEARCA |
May 17, 16:00
29.75
0.00 (0.00%)
After-Hours: 20:00
DBMF Price: 29.75 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 29.30 | 29.52 | 29.30 | 29.44 | 398231.0 |
| May 15, 2024 | 29.49 | 29.49 | 29.33 | 29.36 | 215311.0 |
| May 14, 2024 | 29.69 | 29.70 | 29.62 | 29.63 | 155530.0 |
| May 13, 2024 | 29.62 | 29.71 | 29.56 | 29.70 | 196935.0 |
| May 10, 2024 | 29.70 | 29.75 | 29.58 | 29.58 | 240146.0 |
| May 09, 2024 | 29.67 | 29.67 | 29.46 | 29.60 | 212968.0 |
| May 08, 2024 | 29.42 | 29.51 | 29.36 | 29.45 | 313401.0 |
| May 07, 2024 | 29.29 | 29.34 | 29.14 | 29.33 | 150160.0 |
| May 06, 2024 | 29.22 | 29.27 | 29.09 | 29.16 | 1.051M |
| May 03, 2024 | 28.96 | 29.02 | 28.77 | 28.98 | 591309.0 |
| May 02, 2024 | 29.50 | 29.50 | 29.06 | 29.07 | 206303.0 |
| May 01, 2024 | 29.83 | 29.83 | 29.51 | 29.65 | 350868.0 |
| Apr 30, 2024 | 29.70 | 29.94 | 29.70 | 29.93 | 304155.0 |
| Apr 29, 2024 | 30.12 | 30.12 | 29.64 | 29.79 | 305316.0 |
| Apr 26, 2024 | 29.75 | 30.21 | 29.73 | 30.21 | 433916.0 |
| Apr 25, 2024 | 29.52 | 29.62 | 29.32 | 29.49 | 235397.0 |
| Apr 24, 2024 | 29.50 | 29.50 | 29.37 | 29.48 | 132327.0 |
| Apr 23, 2024 | 29.33 | 29.46 | 29.15 | 29.46 | 574883.0 |
| Apr 22, 2024 | 29.26 | 29.32 | 29.15 | 29.23 | 229897.0 |
| Apr 19, 2024 | 29.00 | 29.28 | 29.00 | 29.26 | 188735.0 |
| Apr 18, 2024 | 29.19 | 29.34 | 29.08 | 29.22 | 288927.0 |
| Apr 17, 2024 | 29.61 | 29.61 | 29.04 | 29.12 | 389868.0 |
| Apr 16, 2024 | 29.60 | 29.62 | 29.33 | 29.57 | 943344.0 |
| Apr 15, 2024 | 29.76 | 29.78 | 29.44 | 29.64 | 238481.0 |
| Apr 12, 2024 | 29.65 | 29.72 | 29.18 | 29.27 | 208736.0 |
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
24.02
Minimum
Mar 18 2020
34.79
Maximum
Oct 20 2022
27.75
Average
27.50
Median
Aug 21 2019