Get the Stockscreener App
28.33
0.07%
-0.02
After Hours:
28.33
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 November 18, 2025, is $28.33.
- 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 15.54% to $28.33 now.
- The 52-week high stock price for DBMF is $28.94, representing a 2.15% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for DBMF is $24.52, indicating a -13.45% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 13, 2025 | $28.85 | $28.57 | $0.28 | 398,041.0 | -1.07% |
| Nov 12, 2025 | $28.94 | $28.80 | $0.138 | 279,266.0 | +0.91% |
| Nov 11, 2025 | $28.66 | $28.53 | $0.1273 | 379,628.0 | +0.63% |
| Nov 10, 2025 | $28.54 | $28.38 | $0.165 | 1,805,465.0 | +1.14% |
| Nov 07, 2025 | $28.15 | $27.91 | $0.235 | 322,042.0 | +0.29% |
| Nov 06, 2025 | $28.25 | $28.01 | $0.235 | 377,102.0 | -0.43% |
| Nov 05, 2025 | $28.24 | $28.11 | $0.135 | 280,367.0 | +0.53% |
| Nov 04, 2025 | $28.19 | $28.02 | $0.168 | 449,571.0 | -1.34% |
| Nov 03, 2025 | $28.43 | $28.32 | $0.105 | 2,048,503.0 | +0.18% |
| Oct 31, 2025 | $28.43 | $28.27 | $0.1599 | 427,629.0 | -0.14% |
| Oct 30, 2025 | $28.49 | $28.34 | $0.15 | 287,681.0 | +0.11% |
| Oct 29, 2025 | $28.57 | $28.30 | $0.27 | 276,509.0 | -0.35% |
| Oct 28, 2025 | $28.51 | $28.36 | $0.155 | 1,531,253.0 | -0.32% |
| Oct 27, 2025 | $28.57 | $28.42 | $0.15 | 322,874.0 | +0.25% |
| Oct 24, 2025 | $28.57 | $28.43 | $0.135 | 213,144.0 | +0.42% |
| Oct 23, 2025 | $28.48 | $28.37 | $0.1081 | 337,741.0 | +0.11% |
| Oct 22, 2025 | $28.38 | $28.16 | $0.22 | 387,752.0 | -0.28% |
| Oct 21, 2025 | $28.61 | $28.41 | $0.205 | 428,144.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $28.94 | $27.91 | $1.02 | 9,667,377.0 | -0.14% |
| 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% |
0.01%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):