Get the Stockscreener App
26.25
0.34%
-0.09
After Hours:
26.25
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 06, 2025, is $26.25.
- 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 2.54% to $26.25 now.
- The 52-week high stock price for DBMF is $30.63, representing a 16.69% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DBMF is $25.93, indicating a -1.24% decrease from the current share price, occurred on January 08, 2024.
- The closing price of Imgp Dbi Managed Futures Strategy Etf (DBMF) stock in the beginning of 2024 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 06, 2025 | $26.30 | $26.20 | $0.097 | 655,039.0 | -0.34% |
| Jan 03, 2025 | $26.36 | $26.23 | $0.13 | 387,983.0 | -0.04% |
| Jan 02, 2025 | $26.45 | $26.23 | $0.22 | 532,629.0 | +0.73% |
| Dec 31, 2024 | $26.19 | $25.98 | $0.21 | 822,374.0 | +0.58% |
| Dec 30, 2024 | $26.22 | $25.98 | $0.245 | 1,126,555.0 | -0.31% |
| Dec 27, 2024 | $26.12 | $26.00 | $0.1146 | 641,118.0 | -3.23% |
| Dec 26, 2024 | $27.04 | $26.95 | $0.09 | 270,151.0 | -0.26% |
| Dec 24, 2024 | $27.09 | $26.95 | $0.1382 | 335,417.0 | +0.37% |
| Dec 23, 2024 | $27.00 | $26.82 | $0.185 | 1,050,261.0 | +0.26% |
| Dec 20, 2024 | $26.98 | $26.59 | $0.385 | 1,147,285.0 | +0.07% |
| Dec 19, 2024 | $27.00 | $26.81 | $0.19 | 1,673,428.0 | -0.26% |
| Dec 18, 2024 | $27.22 | $26.90 | $0.32 | 668,586.0 | -0.88% |
| Dec 17, 2024 | $27.16 | $27.07 | $0.0899 | 321,472.0 | +0.04% |
| Dec 16, 2024 | $27.34 | $27.13 | $0.21 | 485,704.0 | -0.04% |
| Dec 13, 2024 | $27.30 | $27.11 | $0.19 | 491,720.0 | -0.84% |
| Dec 12, 2024 | $27.49 | $27.34 | $0.155 | 539,409.0 | -0.44% |
| Dec 11, 2024 | $27.55 | $27.44 | $0.1099 | 3,438,434.0 | +0.59% |
| Dec 10, 2024 | $27.45 | $27.33 | $0.1202 | 230,465.0 | -0.07% |
| Dec 09, 2024 | $27.39 | $27.27 | $0.115 | 365,213.0 | +0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $26.45 | $26.20 | $0.25 | 2,230,690.0 | +0.34% |
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% |
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% |
0.14%
1.13%
Cap:
|
Volume (24h):