DBMF Price: 33.13

iMGP DBi Managed Futures Strategy ETF (DBMF)

33.13 +0.22 (+0.67%) USD | NYSEARCA | Oct 05, 16:00

33.12 -0.01 (-0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	33.04	33.30	33.03	33.13	3.602M
Oct 02, 2026	32.58	32.95	32.48	32.91	2.226M
Oct 01, 2026	32.74	32.90	32.64	32.85	4.309M
Sep 30, 2026	32.45	32.73	32.45	32.53	2.388M
Sep 29, 2026	32.43	32.62	32.40	32.43	3.194M
Sep 28, 2026	32.72	32.80	32.46	32.61	2.934M
Sep 25, 2026	32.60	32.74	32.45	32.49	3.331M
Sep 24, 2026	32.49	32.80	32.45	32.77	2.411M
Sep 23, 2026	32.13	32.56	32.09	32.46	2.151M
Sep 22, 2026	31.86	32.12	31.83	31.90	2.227M
Sep 21, 2026	31.97	32.13	31.90	32.06	2.746M
Sep 18, 2026	32.25	32.33	32.17	32.23	1.930M
Sep 17, 2026	32.09	32.14	31.89	32.02	2.824M
Sep 16, 2026	32.15	32.16	31.86	32.12	1.690M
Sep 15, 2026	32.09	32.31	32.08	32.24	2.194M
Sep 14, 2026	32.12	32.20	31.84	31.97	2.308M
Sep 11, 2026	31.78	32.00	31.73	31.99	2.046M
Sep 10, 2026	31.69	31.94	31.55	31.92	18.24M
Sep 09, 2026	31.23	31.36	31.16	31.33	1.621M
Sep 08, 2026	31.15	31.24	31.12	31.16	1.413M
Sep 04, 2026	31.26	31.45	31.19	31.44	1.892M
Sep 03, 2026	31.26	31.41	31.18	31.41	1.324M
Sep 02, 2026	31.40	31.58	31.36	31.50	2.040M
Sep 01, 2026	31.40	31.61	31.40	31.59	2.997M
Aug 31, 2026	31.41	31.52	31.38	31.38	3.203M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks