loading

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 August 22, 2025, is $26.16.
  • 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 6.69% to $26.16 now.
  • The 52-week high stock price for DBMF is $28.55, representing a 9.14% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for DBMF is $24.52, indicating a -6.27% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $26.17 $25.87 $0.30 4,990,765.0 +1.43%
Aug 21, 2025 $25.82 $25.69 $0.125 192,103.0 +0.00%
Aug 20, 2025 $25.86 $25.67 $0.19 299,602.0 -0.12%
Aug 19, 2025 $25.97 $25.77 $0.195 459,386.0 -0.54%
Aug 18, 2025 $25.98 $25.91 $0.07 410,766.0 +0.15%
Aug 15, 2025 $25.98 $25.88 $0.095 278,669.0 -0.19%
Aug 14, 2025 $25.98 $25.88 $0.10 460,653.0 -0.35%
Aug 13, 2025 $26.10 $25.99 $0.1023 240,085.0 +0.54%
Aug 12, 2025 $25.93 $25.74 $0.1864 239,996.0 +0.78%
Aug 11, 2025 $25.76 $25.68 $0.08 445,218.0 -0.12%
Aug 08, 2025 $25.84 $25.75 $0.0899 1,845,619.0 +0.00%
Aug 07, 2025 $25.83 $25.69 $0.14 336,502.0 +0.43%
Aug 06, 2025 $25.70 $25.63 $0.0648 384,561.0 +0.12%
Aug 05, 2025 $25.68 $25.58 $0.0971 353,866.0 -0.04%
Aug 04, 2025 $25.62 $25.50 $0.1208 290,726.0 +0.75%
Aug 01, 2025 $25.66 $25.34 $0.32 528,597.0 -0.70%
Jul 31, 2025 $25.73 $25.57 $0.165 1,336,791.0 -0.08%
Jul 30, 2025 $25.78 $25.56 $0.22 324,613.0 -0.66%
Jul 29, 2025 $25.84 $25.73 $0.105 284,122.0 -0.08%
Jul 28, 2025 $25.92 $25.77 $0.15 306,557.0 -0.42%
Jul 25, 2025 $25.96 $25.90 $0.0611 215,454.0 -0.08%
Jul 24, 2025 $26.02 $25.95 $0.07 224,013.0 -0.19%

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
Aug, 2025 $26.17 $25.34 $0.83 16,747,879.0 +2.15%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):