iMGP DBi Managed Futures ... (DBMF)
AMEX: DBMF
· Real-Time Price · USD
26.64
0.05 (0.19%)
At close: Sep 09, 2025, 2:28 PM
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 26.59 | 0.83% | 273,763 |
| Sep 5, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 26.37 | 0.34% | 309,000 |
| Sep 4, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 26.28 | 0.61% | 225,413 |
| Sep 3, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 26.12 | 0.38% | 284,200 |
| Sep 2, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 26.02 | 0.27% | 632,700 |
| Aug 29, 2025 | 26.04 | 26.04 | 25.92 | 25.95 | 25.95 | -0.54% | 553,717 |
| Aug 28, 2025 | 26.04 | 26.11 | 26.00 | 26.09 | 26.09 | 0.35% | 193,800 |
| Aug 27, 2025 | 25.87 | 26.02 | 25.87 | 26.00 | 26.00 | -0.04% | 235,800 |
| Aug 26, 2025 | 25.99 | 26.03 | 25.94 | 26.01 | 26.01 | -0.12% | 239,500 |
| Aug 25, 2025 | 26.13 | 26.16 | 26.03 | 26.04 | 26.04 | -0.46% | 314,546 |
| Aug 22, 2025 | 25.89 | 26.17 | 25.87 | 26.16 | 26.16 | 1.43% | 4,990,800 |
| Aug 21, 2025 | 25.74 | 25.82 | 25.69 | 25.79 | 25.79 | 0.00% | 192,103 |
| Aug 20, 2025 | 25.81 | 25.86 | 25.67 | 25.79 | 25.79 | -0.12% | 299,602 |
| Aug 19, 2025 | 25.96 | 25.97 | 25.78 | 25.82 | 25.82 | -0.54% | 459,400 |
| Aug 18, 2025 | 25.97 | 25.98 | 25.91 | 25.96 | 25.96 | 0.15% | 410,800 |
| Aug 15, 2025 | 25.97 | 25.98 | 25.88 | 25.92 | 25.92 | -0.19% | 278,700 |
| Aug 14, 2025 | 25.88 | 25.98 | 25.88 | 25.97 | 25.97 | -0.35% | 460,700 |
| Aug 13, 2025 | 26.00 | 26.10 | 25.99 | 26.06 | 26.06 | 0.54% | 240,100 |
| Aug 12, 2025 | 25.79 | 25.93 | 25.74 | 25.92 | 25.92 | 0.78% | 240,400 |
| Aug 11, 2025 | 25.76 | 25.76 | 25.68 | 25.72 | 25.72 | -0.12% | 445,218 |