IMGP DBi Managed Futures Strategy ETF (DBMF) - Historical data, historical prices

101.33000 USD

0.61

0.61%

Last update Jun 6, 4:36 PM CEST

Market closed

Day range

101.33000

101.33000

101.46000

Previous close

100.72000

Open

101.36000

Access this ETF data via API

IMGP DBi Managed Futures Strategy ETF

101.33

0.61

0.61%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	101.36	101.46	101.33	101.33	-0.03%	200
Jun 05, 2025	100.72	100.72	100.72	100.72	0	409
Jun 04, 2025	101.46	101.46	101.39	101.39	-0.07%	408
Jun 03, 2025	101.11	101.87	101.11	101.80	0.68%	1766
Jun 02, 2025	100.94	101.37	100.94	101.21	0.27%	1413
May 30, 2025	98.05	98.05	98.05	98.05	0	0
May 29, 2025	100.60	100.62	100.60	100.62	0.02%	1673
May 28, 2025	102.91	102.91	100.68	100.68	-2.17%	1672
May 27, 2025	101.05	101.05	100.83	100.83	-0.22%	323
May 26, 2025	100.82	101.02	100.82	100.92	0.10%	30
May 23, 2025	100.83	100.98	100.83	100.98	0.15%	310
May 22, 2025	100.53	100.79	100.53	100.67	0.14%	100
May 21, 2025	100.70	100.91	100.70	100.70	0	107
May 20, 2025	100.38	100.58	100.38	100.58	0.20%	17
May 19, 2025	100.35	100.35	100.29	100.29	-0.06%	16
May 16, 2025	100.41	100.59	100.41	100.45	0.04%	15
May 15, 2025	100.27	100.27	100.16	100.16	-0.11%	79
May 14, 2025	100.31	100.37	100.21	100.21	-0.10%	220
May 13, 2025	100.43	100.73	100.43	100.63	0.20%	1024
May 12, 2025	101.10	101.10	100.43	100.43	-0.66%	1450
May 09, 2025	101.02	101.37	101.02	101.11	0.09%	2288
May 08, 2025	101.20	101.20	100.76	100.76	-0.43%	309
May 07, 2025	101.15	101.43	101.10	101.10	-0.05%	200
May 06, 2025	100.29	100.84	100.29	100.54	0.25%	50