iMGP DBi Managed Futures ... (DBMF)
AMEX: DBMF
· Real-Time Price · USD
27.41
0.10 (0.37%)
At close: Oct 01, 2025, 1:26 PM
DBMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.19 | 27.34 | 27.15 | 27.31 | 27.31 | 0.11% | 475,211 |
| Sep 29, 2025 | 27.29 | 27.34 | 27.23 | 27.28 | 27.28 | -0.11% | 364,730 |
| Sep 26, 2025 | 27.19 | 27.34 | 27.19 | 27.31 | 27.17 | 0.22% | 486,130 |
| Sep 25, 2025 | 27.13 | 27.27 | 27.05 | 27.25 | 27.11 | -0.04% | 278,716 |
| Sep 24, 2025 | 27.41 | 27.42 | 27.26 | 27.26 | 27.12 | -0.15% | 275,200 |
| Sep 23, 2025 | 27.40 | 27.43 | 27.26 | 27.30 | 27.16 | 0.11% | 314,200 |
| Sep 22, 2025 | 27.18 | 27.32 | 27.15 | 27.27 | 27.13 | 0.41% | 1,415,881 |
| Sep 19, 2025 | 27.14 | 27.18 | 27.05 | 27.16 | 27.02 | 0.04% | 244,007 |
| Sep 18, 2025 | 27.09 | 27.18 | 27.03 | 27.15 | 27.01 | 0.30% | 313,057 |
| Sep 17, 2025 | 27.12 | 27.20 | 26.91 | 27.07 | 26.93 | -0.15% | 248,500 |
| Sep 16, 2025 | 27.16 | 27.16 | 27.03 | 27.11 | 26.97 | -0.18% | 272,943 |
| Sep 15, 2025 | 27.05 | 27.16 | 27.04 | 27.16 | 27.02 | 0.82% | 447,900 |
| Sep 12, 2025 | 26.96 | 26.98 | 26.93 | 26.94 | 26.80 | -0.04% | 260,900 |
| Sep 11, 2025 | 26.85 | 26.98 | 26.83 | 26.95 | 26.81 | 0.75% | 507,200 |
| Sep 10, 2025 | 26.77 | 26.82 | 26.70 | 26.75 | 26.61 | 0.49% | 305,732 |
| Sep 9, 2025 | 26.62 | 26.66 | 26.52 | 26.62 | 26.48 | 0.11% | 302,552 |
| Sep 8, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 26.45 | 0.83% | 274,031 |
| Sep 5, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 26.23 | 0.34% | 309,000 |
| Sep 4, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 26.15 | 0.61% | 225,413 |
| Sep 3, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 25.99 | 0.38% | 284,200 |
Page 1 of 81