Get the Stockscreener App
28.97
0.21%
-0.06
After Hours:
28.96
-0.010
-0.03%
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 December 12, 2025, is $28.97.
- 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 18.15% to $28.97 now.
- The 52-week high stock price for DBMF is $29.14, representing a 0.60% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for DBMF is $24.52, indicating a -15.36% 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 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 09, 2025 | $28.88 | $28.73 | $0.1403 | 444,374.0 | +0.59% |
| Dec 08, 2025 | $28.73 | $28.58 | $0.15 | 1,633,283.0 | -0.07% |
| Dec 05, 2025 | $28.82 | $28.66 | $0.16 | 339,157.0 | +0.07% |
| Dec 04, 2025 | $28.73 | $28.61 | $0.125 | 349,136.0 | -0.38% |
| Dec 03, 2025 | $28.83 | $28.66 | $0.17 | 467,818.0 | +0.07% |
| Dec 02, 2025 | $28.81 | $28.64 | $0.17 | 786,310.0 | +0.28% |
| Dec 01, 2025 | $28.82 | $28.62 | $0.20 | 652,344.0 | -0.83% |
| Nov 28, 2025 | $28.91 | $28.84 | $0.065 | 270,238.0 | -0.07% |
| Nov 26, 2025 | $28.93 | $28.80 | $0.135 | 956,889.0 | +0.56% |
| Nov 25, 2025 | $28.78 | $28.61 | $0.1717 | 491,688.0 | +0.24% |
| Nov 24, 2025 | $28.71 | $28.60 | $0.11 | 854,065.0 | +0.81% |
| Nov 21, 2025 | $28.52 | $28.32 | $0.205 | 508,630.0 | -0.14% |
| Nov 20, 2025 | $28.81 | $28.47 | $0.3395 | 332,837.0 | +0.04% |
| Nov 19, 2025 | $28.61 | $28.44 | $0.165 | 381,846.0 | +0.60% |
| Nov 18, 2025 | $28.39 | $28.24 | $0.1421 | 498,599.0 | -0.07% |
| Nov 17, 2025 | $28.50 | $28.25 | $0.245 | 1,858,213.0 | -0.21% |
| Nov 14, 2025 | $28.52 | $28.29 | $0.2297 | 471,981.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.14 | $28.58 | $0.565 | 7,567,261.0 | +0.21% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):