Get the Stockscreener App
26.37
0.15%
0.04
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 February 06, 2025, is $26.37.
- 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 3.01% to $26.37 now.
- The 52-week high stock price for DBMF is $30.63, representing a 16.15% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for DBMF is $25.98, indicating a -1.50% decrease from the current share price, occurred on December 30, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $26.45 | $26.32 | $0.125 | 690,235.0 | +0.15% |
| Feb 05, 2025 | $26.33 | $26.20 | $0.13 | 674,282.0 | -0.27% |
| Feb 04, 2025 | $26.49 | $26.38 | $0.1078 | 582,089.0 | -0.45% |
| Feb 03, 2025 | $26.61 | $26.37 | $0.24 | 752,441.0 | +0.19% |
| Jan 31, 2025 | $26.54 | $26.42 | $0.1205 | 421,799.0 | +0.11% |
| Jan 30, 2025 | $26.48 | $26.36 | $0.12 | 594,460.0 | +0.27% |
| Jan 29, 2025 | $26.41 | $26.31 | $0.10 | 275,740.0 | -0.08% |
| Jan 28, 2025 | $26.45 | $26.33 | $0.12 | 1,309,949.0 | +0.73% |
| Jan 27, 2025 | $26.23 | $26.11 | $0.125 | 548,673.0 | -0.68% |
| Jan 24, 2025 | $26.55 | $26.33 | $0.2118 | 464,807.0 | -0.75% |
| Jan 23, 2025 | $26.68 | $26.54 | $0.15 | 488,952.0 | +0.26% |
| Jan 22, 2025 | $26.57 | $26.45 | $0.1199 | 348,770.0 | +0.23% |
| Jan 21, 2025 | $26.49 | $26.40 | $0.09 | 2,275,931.0 | -1.05% |
| Jan 17, 2025 | $26.92 | $26.61 | $0.3072 | 394,331.0 | +0.34% |
| Jan 16, 2025 | $26.83 | $26.61 | $0.225 | 575,779.0 | -0.11% |
| Jan 15, 2025 | $26.73 | $26.51 | $0.2174 | 2,757,020.0 | +0.11% |
| Jan 14, 2025 | $26.75 | $26.59 | $0.1601 | 282,652.0 | -0.78% |
| Jan 13, 2025 | $26.89 | $26.80 | $0.09 | 479,443.0 | +0.30% |
| Jan 10, 2025 | $26.79 | $26.61 | $0.18 | 1,829,517.0 | +1.06% |
| Jan 08, 2025 | $26.56 | $26.43 | $0.1202 | 3,823,391.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $26.61 | $26.20 | $0.41 | 3,389,282.0 | -0.38% |
| 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% |
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%
0.69%
Cap:
|
Volume (24h):