iMGP DBi Managed Futures Strategy ETF (DBMF)
31.08
-0.16
(-0.53%)
USD |
NYSEARCA |
Aug 25, 14:52
DBMF Price : 31.08 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.27 | 31.32 | 31.16 | 31.25 | 1.347M |
| Aug 21, 2026 | 31.35 | 31.42 | 31.26 | 31.37 | 990869.0 |
| Aug 20, 2026 | 31.05 | 31.21 | 31.05 | 31.16 | 979792.0 |
| Aug 19, 2026 | 31.05 | 31.13 | 30.94 | 30.94 | 1.053M |
| Aug 18, 2026 | 31.45 | 31.46 | 31.24 | 31.27 | 1.070M |
| Aug 17, 2026 | 31.35 | 31.54 | 31.35 | 31.54 | 1.538M |
| Aug 14, 2026 | 31.26 | 31.36 | 31.17 | 31.35 | 746078.0 |
| Aug 13, 2026 | 31.25 | 31.34 | 31.16 | 31.32 | 822455.0 |
| Aug 12, 2026 | 31.29 | 31.44 | 31.27 | 31.43 | 1.065M |
| Aug 11, 2026 | 31.23 | 31.35 | 31.23 | 31.33 | 740370.0 |
| Aug 10, 2026 | 31.07 | 31.35 | 31.07 | 31.32 | 1.264M |
| Aug 07, 2026 | 30.86 | 31.00 | 30.86 | 30.93 | 9.361M |
| Aug 06, 2026 | 30.80 | 30.96 | 30.75 | 30.94 | 1.770M |
| Aug 05, 2026 | 30.77 | 30.84 | 30.68 | 30.70 | 1.804M |
| Aug 04, 2026 | 30.57 | 30.71 | 30.57 | 30.69 | 2.316M |
| Aug 03, 2026 | 30.44 | 30.65 | 30.38 | 30.63 | 6.500M |
| Jul 31, 2026 | 31.04 | 31.04 | 30.84 | 30.92 | 4.323M |
| Jul 30, 2026 | 31.00 | 31.05 | 30.58 | 30.84 | 2.268M |
| Jul 29, 2026 | 31.17 | 31.22 | 31.00 | 31.03 | 1.539M |
| Jul 28, 2026 | 31.06 | 31.11 | 30.96 | 31.04 | 1.378M |
| Jul 27, 2026 | 31.39 | 31.39 | 31.17 | 31.27 | 1.182M |
| Jul 24, 2026 | 31.45 | 31.46 | 31.34 | 31.41 | 3.769M |
| Jul 23, 2026 | 31.47 | 31.54 | 31.42 | 31.49 | 1.187M |
| Jul 22, 2026 | 31.35 | 31.44 | 31.30 | 31.39 | 1.116M |
| Jul 21, 2026 | 31.14 | 31.34 | 31.14 | 31.32 | 1.489M |
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
--
Minimum
--
Maximum
--
Average
--
Median