Get the Stockscreener App
28.43
0.58%
0.145
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 January 09, 2026, is $28.43.
- 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 $24.52 on April 08, 2025. Since then, Imgp Dbi Managed Futures Strategy Etf's stock price has risen over 15.93% to $28.43 now.
- The 52-week high stock price for DBMF is $29.66, representing a 4.34% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for DBMF is $24.52, indicating a -13.74% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Imgp Dbi Managed Futures Strategy Etf (DBMF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $28.47 | $28.41 | $0.0564 | 21,033.0 | +0.50% |
| Jan 08, 2026 | $28.31 | $28.19 | $0.12 | 448,679.0 | -0.18% |
| Jan 07, 2026 | $28.38 | $28.24 | $0.1399 | 712,642.0 | -0.39% |
| Jan 06, 2026 | $28.46 | $28.38 | $0.085 | 1,208,771.0 | +0.28% |
| Jan 05, 2026 | $28.36 | $28.20 | $0.16 | 635,141.0 | +0.75% |
| Jan 02, 2026 | $28.23 | $28.05 | $0.175 | 2,010,749.0 | +0.32% |
| Dec 31, 2025 | $28.15 | $28.04 | $0.115 | 1,807,978.0 | -0.28% |
| Dec 30, 2025 | $28.22 | $28.13 | $0.09 | 598,799.0 | -3.89% |
| Dec 29, 2025 | $29.37 | $29.21 | $0.155 | 765,381.0 | -1.18% |
| Dec 26, 2025 | $29.66 | $29.58 | $0.08 | 396,244.0 | +0.65% |
| Dec 24, 2025 | $29.46 | $29.35 | $0.11 | 305,438.0 | -0.10% |
| Dec 23, 2025 | $29.56 | $29.33 | $0.23 | 687,300.0 | +0.20% |
| Dec 22, 2025 | $29.42 | $29.36 | $0.06 | 566,793.0 | +0.38% |
| Dec 19, 2025 | $29.33 | $29.20 | $0.13 | 525,563.0 | +1.24% |
| Dec 18, 2025 | $29.06 | $28.89 | $0.168 | 386,851.0 | +0.14% |
| Dec 17, 2025 | $28.97 | $28.86 | $0.105 | 365,126.0 | +0.21% |
| Dec 16, 2025 | $28.99 | $28.77 | $0.215 | 621,169.0 | -0.31% |
| Dec 15, 2025 | $29.23 | $28.90 | $0.33 | 1,636,705.0 | -0.14% |
| Dec 12, 2025 | $29.14 | $28.84 | $0.31 | 1,062,013.0 | -0.21% |
| Dec 11, 2025 | $29.05 | $28.80 | $0.24 | 369,808.0 | +0.31% |
| Dec 10, 2025 | $28.96 | $28.76 | $0.205 | 401,005.0 | +0.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $28.47 | $28.05 | $0.415 | 5,037,015.0 | +1.28% |
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.66 | $28.13 | $1.53 | 13,360,617.0 | -2.66% |
| Nov, 2025 | $28.94 | $27.91 | $1.02 | 12,964,971.0 | +1.90% |
| Oct, 2025 | $28.73 | $27.15 | $1.58 | 21,014,825.0 | +3.88% |
| Sep, 2025 | $27.43 | $25.77 | $1.66 | 8,236,000.0 | +5.24% |
| Aug, 2025 | $26.17 | $25.34 | $0.83 | 13,011,154.0 | +1.33% |
| Jul, 2025 | $26.02 | $25.52 | $0.4951 | 7,178,830.0 | -0.47% |
| Jun, 2025 | $25.89 | $25.26 | $0.63 | 8,924,046.0 | +2.02% |
| May, 2025 | $25.39 | $25.00 | $0.3865 | 8,584,547.0 | -0.16% |
| Apr, 2025 | $25.45 | $24.52 | $0.9299 | 16,770,933.0 | +0.00% |
| Mar, 2025 | $26.04 | $24.70 | $1.34 | 17,154,670.0 | -2.32% |
| Feb, 2025 | $26.88 | $25.69 | $1.19 | 10,994,442.0 | -2.30% |
| Jan, 2025 | $26.92 | $26.11 | $0.8072 | 18,827,992.0 | +1.19% |
Imgp Dbi Managed Futures Strategy Etf Stock (DBMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.55 | $25.98 | $1.57 | 20,670,169.0 | -4.41% |
| Nov, 2024 | $27.44 | $26.86 | $0.58 | 6,599,579.0 | +1.04% |
| 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% |
0.48%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):