iMGP DBi Managed Futures Strategy ETF (DBMF)
29.65
-0.28
(-0.94%)
USD |
NYSEARCA |
May 01, 16:00
29.57
-0.08
(-0.27%)
After-Hours: 20:00
DBMF Price: 29.65 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 11, 2024 | 29.49 | 29.68 | 29.31 | 29.68 | 241073.0 |
Apr 10, 2024 | 29.01 | 29.50 | 29.01 | 29.50 | 397547.0 |
Apr 09, 2024 | 29.22 | 29.22 | 28.92 | 28.95 | 189222.0 |
Apr 08, 2024 | 29.00 | 29.20 | 29.00 | 29.12 | 261601.0 |
Apr 05, 2024 | 28.78 | 29.03 | 28.72 | 28.96 | 353148.0 |
Apr 04, 2024 | 28.97 | 28.98 | 28.51 | 28.55 | 331211.0 |
Apr 03, 2024 | 28.90 | 28.97 | 28.80 | 28.89 | 638848.0 |
Apr 02, 2024 | 28.83 | 28.87 | 28.61 | 28.87 | 250155.0 |
Apr 01, 2024 | 28.73 | 28.97 | 28.69 | 28.97 | 276815.0 |
Mar 28, 2024 | 28.35 | 28.78 | 28.35 | 28.68 | 192448.0 |
Mar 27, 2024 | 28.21 | 28.46 | 28.21 | 28.28 | 97285.00 |
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
24.02
Minimum
Mar 18 2020
34.79
Maximum
Oct 20 2022
27.71
Average
27.47
Median