Get the Stockscreener App
32.49
0.85%
-0.28
After Hours:
32.66
0.17
+0.52%
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 September 25, 2026, is $32.49.
- Imgp Dbi Managed Futures Strategy Etf all-time high stock price is $32.80, occurred on September 24, 2026.
- 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 32.50% to $32.49 now.
- The 52-week high stock price for DBMF is $32.80, representing a 0.94% increase from the current share price, occurred on September 24, 2026.
- The 52-week low stock price for DBMF is $27.15, indicating a -16.44% decrease from the current share price, occurred on September 30, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $32.74 | $32.45 | $0.2852 | 3,323,790.0 | -0.85% |
| Sep 24, 2026 | $32.80 | $32.45 | $0.345 | 2,408,816.0 | +0.96% |
| Sep 23, 2026 | $32.56 | $32.09 | $0.475 | 2,146,914.0 | +1.76% |
| Sep 22, 2026 | $32.12 | $31.83 | $0.295 | 2,205,332.0 | -0.50% |
| Sep 21, 2026 | $32.13 | $31.91 | $0.2249 | 2,699,178.0 | -0.53% |
| Sep 18, 2026 | $32.33 | $32.17 | $0.1577 | 1,919,297.0 | +0.66% |
| Sep 17, 2026 | $32.14 | $31.89 | $0.25 | 2,792,887.0 | -0.31% |
| Sep 16, 2026 | $32.16 | $31.86 | $0.30 | 1,670,889.0 | -0.37% |
| Sep 15, 2026 | $32.31 | $32.08 | $0.23 | 2,108,406.0 | +0.84% |
| Sep 14, 2026 | $32.20 | $31.84 | $0.37 | 2,244,502.0 | -0.06% |
| Sep 11, 2026 | $32.01 | $31.73 | $0.275 | 2,045,402.0 | +0.22% |
| Sep 10, 2026 | $31.94 | $31.55 | $0.39 | 32,524,505.0 | +1.88% |
| Sep 09, 2026 | $31.36 | $31.16 | $0.195 | 1,621,399.0 | +0.55% |
| Sep 08, 2026 | $31.24 | $31.12 | $0.12 | 1,411,360.0 | -0.89% |
| Sep 04, 2026 | $31.45 | $31.19 | $0.2574 | 1,889,421.0 | +0.10% |
| Sep 03, 2026 | $31.41 | $31.18 | $0.2275 | 1,322,712.0 | -0.29% |
| Sep 02, 2026 | $31.58 | $31.36 | $0.22 | 2,039,496.0 | -0.28% |
| Sep 01, 2026 | $31.61 | $31.40 | $0.21 | 2,995,385.0 | +0.67% |
| Aug 31, 2026 | $31.52 | $31.38 | $0.1399 | 3,202,816.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $32.80 | $31.12 | $1.68 | 72,693,481.0 | +3.54% |
| Aug, 2026 | $31.54 | $30.38 | $1.16 | 45,073,050.0 | +1.49% |
| Jul, 2026 | $31.54 | $30.25 | $1.29 | 37,372,280.0 | +1.01% |
| Jun, 2026 | $31.45 | $30.17 | $1.28 | 35,396,181.0 | -1.26% |
| May, 2026 | $31.39 | $30.23 | $1.16 | 30,585,621.0 | +1.44% |
| Apr, 2026 | $31.12 | $29.76 | $1.36 | 27,910,035.0 | +1.36% |
| Mar, 2026 | $31.45 | $29.49 | $1.96 | 33,492,537.0 | -4.19% |
| Feb, 2026 | $31.66 | $28.91 | $2.75 | 36,589,835.0 | +7.81% |
| Jan, 2026 | $30.52 | $28.05 | $2.46 | 19,444,293.0 | +4.03% |
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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):