DBMF Price: 32.73

iMGP DBi Managed Futures Strategy ETF (DBMF)

32.73 +0.27 (+0.83%) USD | NYSEARCA | Oct 23, 16:00

32.68 -0.05 (-0.15%) 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 23, 2026	32.58	32.74	32.55	32.73	1.718M
Oct 22, 2026	32.75	32.80	32.31	32.46	1.863M
Oct 21, 2026	32.80	33.02	32.70	32.91	1.820M
Oct 20, 2026	32.85	32.92	32.62	32.84	7.844M
Oct 19, 2026	32.82	33.08	32.73	32.97	1.649M
Oct 16, 2026	32.83	32.94	32.46	32.71	7.478M
Oct 15, 2026	32.49	32.86	32.32	32.83	7.979M
Oct 14, 2026	33.57	33.60	32.97	33.06	1.803M
Oct 13, 2026	33.03	33.26	33.00	33.22	1.902M
Oct 12, 2026	33.35	33.40	33.29	33.31	988150.0
Oct 09, 2026	33.10	33.25	33.08	33.15	2.160M
Oct 08, 2026	33.21	33.34	32.88	32.91	2.837M
Oct 07, 2026	33.35	33.38	32.97	33.07	2.467M
Oct 06, 2026	32.99	33.08	32.88	33.04	1.447M
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

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