Get the Stockscreener App
27.24
0.39%
0.11
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History
The historical daily chart and data for Imgp Dbi Managed Futures Strategy Etf stock (DBMF), show that the latest closing stock price as of November 22, 2024, is $27.24.
- Imgp Dbi Managed Futures Strategy Etf all-time high stock price is $32.20, occurred on May 05, 2022.
- The lowest Imgp Dbi Managed Futures Strategy Etf stock price recorded was $25.60 on December 28, 2023. Since then, Imgp Dbi Managed Futures Strategy Etf's stock price has risen over 6.41% to $27.24 now.
- The 52-week high stock price for DBMF is $30.63, representing a 12.44% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DBMF is $25.60, indicating a -6.02% decrease from the current share price, occurred on December 28, 2023.
- The closing price of Imgp Dbi Managed Futures Strategy Etf (DBMF) stock in the beginning of 2023 was $31.39. The stock closed the year at $31.92, a gain of over 1.70% for the year.
The table below shows more information about DBMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $27.28 | $27.18 | $0.096 | 24,380.0 | +0.41% |
| Nov 21, 2024 | $27.20 | $27.00 | $0.195 | 277,689.0 | +0.26% |
| Nov 20, 2024 | $27.06 | $26.96 | $0.10 | 294,253.0 | +0.41% |
| Nov 19, 2024 | $27.01 | $26.86 | $0.15 | 247,774.0 | -0.04% |
| Nov 18, 2024 | $27.00 | $26.91 | $0.09 | 196,513.0 | +0.04% |
| Nov 15, 2024 | $26.98 | $26.89 | $0.095 | 272,144.0 | -0.07% |
| Nov 14, 2024 | $27.04 | $26.94 | $0.1028 | 286,635.0 | -0.52% |
| Nov 13, 2024 | $27.17 | $27.09 | $0.085 | 254,184.0 | +0.04% |
| Nov 12, 2024 | $27.11 | $27.01 | $0.0982 | 271,187.0 | -0.15% |
| Nov 11, 2024 | $27.19 | $27.10 | $0.09 | 821,862.0 | -0.29% |
| Nov 08, 2024 | $27.25 | $27.18 | $0.065 | 581,411.0 | -0.29% |
| Nov 07, 2024 | $27.30 | $27.15 | $0.15 | 210,043.0 | +0.96% |
| Nov 06, 2024 | $27.15 | $26.97 | $0.18 | 362,255.0 | +0.33% |
| Nov 05, 2024 | $26.98 | $26.89 | $0.0893 | 342,075.0 | +0.30% |
| Nov 04, 2024 | $26.98 | $26.86 | $0.11 | 205,993.0 | -0.37% |
| Nov 01, 2024 | $27.07 | $26.95 | $0.12 | 332,100.0 | +0.15% |
| Oct 31, 2024 | $27.10 | $26.87 | $0.23 | 454,489.0 | -0.96% |
| Oct 30, 2024 | $27.32 | $27.19 | $0.13 | 435,866.0 | -0.73% |
| Oct 29, 2024 | $27.41 | $27.27 | $0.135 | 376,612.0 | +0.29% |
| Oct 28, 2024 | $27.35 | $27.29 | $0.06 | 338,562.0 | +0.37% |
| Oct 25, 2024 | $27.36 | $27.17 | $0.1899 | 405,180.0 | -0.18% |
| Oct 24, 2024 | $27.30 | $27.23 | $0.0779 | 316,083.0 | +0.37% |
| Oct 23, 2024 | $27.33 | $27.09 | $0.24 | 274,061.0 | -0.95% |
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Imgp Dbi Managed Futures Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Imgp Dbi Managed Futures Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.30 | $26.86 | $0.44 | 4,980,498.0 | +1.15% |
| Oct, 2024 | $28.28 | $26.87 | $1.41 | 8,181,655.0 | -4.27% |
| Sep, 2024 | $28.55 | $27.53 | $1.02 | 4,714,386.0 | +0.29% |
| Aug, 2024 | $28.90 | $26.13 | $2.77 | 11,402,122.0 | -3.08% |
| Jul, 2024 | $30.63 | $28.83 | $1.80 | 7,531,671.0 | -3.73% |
| Jun, 2024 | $30.18 | $28.80 | $1.38 | 6,463,641.0 | +1.42% |
| May, 2024 | $30.00 | $28.77 | $1.23 | 6,518,243.0 | -0.97% |
| Apr, 2024 | $30.21 | $28.51 | $1.70 | 7,406,839.0 | +4.36% |
| Mar, 2024 | $28.78 | $26.94 | $1.84 | 7,227,065.0 | +4.86% |
| Feb, 2024 | $27.37 | $26.14 | $1.23 | 5,211,134.0 | +3.64% |
| Jan, 2024 | $26.64 | $25.75 | $0.89 | 6,922,647.0 | +2.45% |
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.50 | $25.60 | $1.90 | 12,343,635.0 | -5.61% |
| Nov, 2023 | $28.91 | $27.10 | $1.81 | 11,494,258.0 | -5.21% |
| Oct, 2023 | $29.25 | $28.30 | $0.95 | 7,350,653.0 | -0.38% |
| Sep, 2023 | $29.08 | $27.61 | $1.46 | 10,018,982.0 | +4.63% |
| Aug, 2023 | $28.11 | $27.47 | $0.6399 | 4,225,321.0 | +0.33% |
| Jul, 2023 | $27.80 | $27.01 | $0.79 | 3,800,855.0 | -0.36% |
| Jun, 2023 | $27.77 | $26.46 | $1.31 | 4,465,169.0 | +3.44% |
| May, 2023 | $26.95 | $26.31 | $0.64 | 7,172,837.0 | +0.56% |
| Apr, 2023 | $26.72 | $25.77 | $0.9501 | 6,923,140.0 | +0.99% |
| Mar, 2023 | $26.57 | $25.63 | $0.9399 | 5,235,247.0 | +0.00% |
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $32.20 | $31.33 | $0.87 | 587,104.0 | +0.00% |
1.41%
0.06%
Cap:
|
Volume (24h):