iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF
🏛️ États-Unis →
27.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.77 25.97 25.70 25.76 1.8M
2023-12-28 25.80 25.84 25.60 25.79 0.9M
2023-12-27 25.87 25.87 25.78 25.82 0.2M
2023-12-26 26.60 26.64 26.53 26.55 0.2M
2023-12-22 26.50 26.66 26.50 26.60 0.4M
2023-12-21 26.59 26.59 26.50 26.52 0.3M
2023-12-20 26.62 26.72 26.57 26.59 0.3M
2023-12-19 26.65 26.70 26.62 26.62 0.3M
2023-12-18 26.54 26.74 26.54 26.62 0.4M
2023-12-15 26.50 26.64 26.49 26.64 0.2M
2023-12-14 26.61 26.65 26.46 26.48 2.9M
2023-12-13 27.04 27.05 26.70 26.75 0.6M
2023-12-12 27.06 27.50 26.94 26.94 0.1M
2023-12-11 27.01 27.13 26.95 27.09 0.2M
2023-12-08 26.75 27.00 26.75 26.96 0.2M
2023-12-07 26.62 26.90 26.56 26.67 0.3M
2023-12-06 27.15 27.15 26.90 26.91 0.2M
2023-12-05 27.12 27.19 26.89 26.89 0.3M
2023-12-04 26.93 27.18 26.93 27.11 1.6M
2023-12-01 27.29 27.35 26.91 26.91 0.6M
2023-11-30 27.19 27.40 27.19 27.29 0.6M
2023-11-29 27.18 27.25 27.10 27.12 0.3M
2023-11-28 27.48 27.48 27.23 27.26 0.4M
2023-11-27 27.51 27.60 27.41 27.42 0.1M
2023-11-24 27.66 27.70 27.41 27.60 0.1M
2023-11-22 27.45 27.64 27.43 27.64 0.1M
2023-11-21 27.33 27.50 27.29 27.41 0.4M
2023-11-20 27.50 27.56 27.40 27.40 0.4M
2023-11-17 27.35 27.60 27.35 27.49 1.0M
2023-11-16 27.70 27.72 27.51 27.56 0.2M
2023-11-15 27.60 27.85 27.60 27.80 0.2M
2023-11-14 27.76 27.80 27.59 27.59 0.8M
2023-11-13 28.22 28.45 28.18 28.24 0.3M
2023-11-10 28.13 28.23 28.01 28.21 0.1M
2023-11-09 27.98 28.22 27.93 28.17 0.2M
2023-11-08 28.01 28.04 27.86 27.91 0.2M
2023-11-07 28.11 28.11 27.89 27.97 0.2M
2023-11-06 27.91 28.09 27.91 28.05 0.7M
2023-11-03 28.00 28.07 27.74 27.91 0.8M
2023-11-02 28.25 28.33 28.13 28.27 2.8M
2023-11-01 28.91 28.91 28.40 28.49 1.6M
2023-10-31 28.77 28.83 28.70 28.79 0.3M
2023-10-30 28.91 28.94 28.60 28.62 0.2M
2023-10-27 28.78 28.80 28.65 28.70 0.4M
2023-10-26 28.97 29.00 28.70 28.70 0.4M
2023-10-25 28.65 28.99 28.65 28.89 0.4M
2023-10-24 28.65 29.16 28.62 28.62 0.1M
2023-10-23 28.81 28.99 28.69 28.72 0.4M
2023-10-20 29.20 29.20 28.89 28.93 0.2M
2023-10-19 29.10 29.13 29.01 29.12 0.3M
2023-10-18 29.21 29.22 28.92 29.03 0.3M
2023-10-17 28.92 29.16 28.88 29.16 0.3M
2023-10-16 28.75 28.87 28.74 28.80 0.5M
2023-10-13 28.62 28.64 28.53 28.60 1.1M
2023-10-12 28.75 28.75 28.51 28.71 0.1M
2023-10-11 28.62 28.62 28.43 28.50 0.2M
2023-10-10 28.85 28.85 28.61 28.70 0.3M
2023-10-09 28.94 28.94 28.59 28.66 0.2M
2023-10-06 28.85 29.05 28.81 28.93 0.2M
2023-10-05 28.57 28.80 28.30 28.72 0.7M
2023-10-04 29.07 29.07 28.75 28.75 0.2M
2023-10-03 29.08 29.25 28.90 29.13 0.2M
2023-10-02 28.92 29.03 28.88 28.97 0.5M
2023-09-29 28.84 28.94 28.75 28.90 1.3M
2023-09-28 29.00 29.08 28.87 28.90 0.2M
2023-09-27 28.71 29.01 28.66 28.93 0.1M
2023-09-26 28.50 28.68 28.50 28.68 0.1M
2023-09-25 28.36 28.60 28.30 28.56 0.1M
2023-09-22 28.60 28.60 28.35 28.37 0.1M
2023-09-21 28.42 28.55 28.42 28.46 1.4M
2023-09-20 28.30 28.35 28.22 28.28 0.2M
2023-09-19 28.35 28.40 28.30 28.40 0.1M
2023-09-18 28.38 28.38 28.23 28.31 0.1M
2023-09-15 28.25 28.33 28.20 28.31 0.2M
2023-09-14 28.10 28.25 28.10 28.25 0.1M
2023-09-13 28.52 28.52 28.05 28.07 1.4M
2023-09-12 28.00 28.18 28.00 28.10 3.6M
2023-09-11 28.05 28.05 27.92 28.03 0.2M
2023-09-08 27.89 28.01 27.83 27.95 0.1M
2023-09-07 27.81 27.97 27.79 27.82 0.1M
2023-09-06 27.95 28.04 27.86 28.01 0.2M
2023-09-05 27.75 27.98 27.68 27.98 0.1M
2023-09-01 27.69 27.76 27.62 27.72 0.2M
2023-08-31 27.62 27.68 27.50 27.62 0.1M
2023-08-30 27.53 27.74 27.53 27.74 0.1M
2023-08-29 27.69 27.81 27.59 27.60 0.2M
2023-08-28 27.72 27.80 27.70 27.75 0.1M
2023-08-25 27.71 27.79 27.68 27.79 0.3M
2023-08-24 27.56 27.73 27.55 27.68 0.1M
2023-08-23 27.75 27.75 27.60 27.62 0.2M
2023-08-22 28.09 28.09 27.85 27.92 0.1M
2023-08-21 27.83 28.00 27.83 28.00 0.1M
2023-08-18 27.70 27.86 27.70 27.84 0.2M
2023-08-17 27.87 27.95 27.81 27.83 0.1M
2023-08-16 27.72 27.89 27.72 27.83 0.3M
2023-08-15 27.92 27.94 27.75 27.82 0.2M
2023-08-14 27.90 27.91 27.80 27.84 0.1M
2023-08-11 28.11 28.11 27.74 27.94 0.1M
2023-08-10 27.82 27.82 27.65 27.77 0.1M
2023-08-09 27.59 27.70 27.56 27.67 0.1M
2023-08-08 27.75 27.75 27.47 27.68 0.1M
2023-08-07 27.55 27.72 27.55 27.68 0.2M
2023-08-04 27.75 27.79 27.54 27.54 0.8M
2023-08-03 27.80 27.84 27.74 27.82 0.2M
2023-08-02 27.62 27.79 27.62 27.73 0.1M
2023-08-01 27.58 27.79 27.58 27.72 0.3M
2023-07-31 27.51 27.65 27.51 27.53 0.3M
2023-07-28 27.57 27.59 27.43 27.58 0.2M
2023-07-27 27.38 27.56 27.37 27.45 0.2M
2023-07-26 27.41 27.50 27.38 27.45 0.2M
2023-07-25 27.43 27.53 27.41 27.41 0.3M
2023-07-24 27.40 27.48 27.36 27.47 0.1M
2023-07-21 27.38 27.52 27.33 27.48 0.1M
2023-07-20 27.35 27.52 27.35 27.45 0.2M
2023-07-19 27.50 27.50 27.33 27.35 0.2M
2023-07-18 27.49 27.49 27.11 27.38 0.2M
2023-07-17 27.15 27.40 27.15 27.34 0.3M
2023-07-14 27.05 27.30 27.05 27.27 0.1M
2023-07-13 27.06 27.23 27.01 27.07 0.2M
2023-07-12 27.37 27.37 27.10 27.15 0.2M
2023-07-11 27.37 27.40 27.30 27.40 0.1M
2023-07-10 27.40 27.50 27.40 27.42 0.2M
2023-07-07 27.70 27.70 27.46 27.48 0.2M
2023-07-06 27.50 27.72 27.50 27.70 0.3M
2023-07-05 27.50 27.68 27.50 27.68 0.2M
2023-07-03 27.80 27.80 27.52 27.67 0.2M
2023-06-30 27.71 27.71 27.56 27.63 0.2M
2023-06-29 27.70 27.72 27.60 27.71 0.1M
2023-06-28 27.77 27.77 27.45 27.70 0.1M
2023-06-27 27.63 27.70 27.53 27.62 0.1M
2023-06-26 27.43 27.60 27.42 27.53 0.1M
2023-06-23 27.50 27.66 27.40 27.50 0.1M
2023-06-22 27.18 27.55 27.18 27.50 0.3M
2023-06-21 27.12 27.35 27.12 27.29 0.1M
2023-06-20 27.20 27.32 27.17 27.24 0.2M
2023-06-16 27.10 27.38 27.10 27.33 0.2M
2023-06-15 26.90 27.21 26.90 27.07 0.1M
2023-06-14 27.07 27.07 26.88 26.98 0.1M
2023-06-13 26.89 27.08 26.89 27.08 0.1M
2023-06-12 26.73 27.00 26.73 27.00 0.2M
2023-06-09 26.72 26.87 26.71 26.84 0.1M
2023-06-08 26.66 26.78 26.63 26.72 0.2M
2023-06-07 26.62 26.79 26.53 26.79 0.2M
2023-06-06 26.64 26.78 26.64 26.70 0.2M
2023-06-05 26.67 26.75 26.60 26.64 0.3M
2023-06-02 26.65 26.82 26.55 26.74 0.3M
2023-06-01 26.83 26.83 26.46 26.67 1.2M
2023-05-31 26.77 26.95 26.71 26.71 0.1M
2023-05-30 26.95 26.95 26.67 26.86 0.3M
2023-05-26 26.64 26.88 26.64 26.82 0.3M
2023-05-25 26.52 26.91 26.45 26.71 0.1M
2023-05-24 26.60 26.68 26.55 26.60 0.1M
2023-05-23 26.95 26.95 26.70 26.77 0.2M
2023-05-22 26.65 26.89 26.65 26.83 0.4M
2023-05-19 26.65 26.84 26.65 26.77 0.2M
2023-05-18 26.67 26.74 26.67 26.71 0.1M
2023-05-17 26.67 26.70 26.53 26.70 0.2M
2023-05-16 26.83 26.83 26.60 26.61 0.3M
2023-05-15 26.45 26.75 26.38 26.75 0.3M
2023-05-12 26.35 26.62 26.35 26.58 0.2M
2023-05-11 26.33 26.45 26.33 26.43 0.3M
2023-05-10 26.76 26.76 26.46 26.49 0.4M
2023-05-09 26.60 26.75 26.60 26.72 0.3M
2023-05-08 26.52 26.74 26.52 26.60 0.5M
2023-05-05 26.40 26.73 26.31 26.58 0.2M
2023-05-04 26.85 26.85 26.35 26.44 0.2M
2023-05-03 26.72 26.72 26.38 26.52 0.2M
2023-05-02 26.72 26.74 26.58 26.62 0.8M
2023-05-01 26.56 26.82 26.56 26.82 1.4M
2023-04-28 26.52 26.59 26.51 26.56 0.8M
2023-04-27 26.37 26.60 26.37 26.57 0.1M
2023-04-26 26.45 26.49 26.29 26.37 0.2M
2023-04-25 26.46 26.48 26.29 26.32 0.3M
2023-04-24 26.56 26.65 26.40 26.64 0.2M
2023-04-21 26.48 26.64 26.48 26.60 0.1M
2023-04-20 26.61 26.63 26.50 26.60 0.3M
2023-04-19 26.61 26.72 26.61 26.64 0.2M
2023-04-18 26.55 26.69 26.55 26.68 0.7M
2023-04-17 26.60 26.66 26.53 26.65 0.2M
2023-04-14 26.20 26.51 26.20 26.50 0.8M
2023-04-13 26.19 26.36 26.19 26.35 0.3M
2023-04-12 26.34 26.38 26.17 26.27 0.2M
2023-04-11 26.10 26.29 26.10 26.15 0.5M
2023-04-10 25.97 26.37 25.97 26.12 0.4M
2023-04-06 25.91 25.91 25.80 25.84 0.3M
2023-04-05 25.95 25.95 25.77 25.85 0.3M
2023-04-04 26.12 26.38 25.96 26.01 0.3M
2023-04-03 26.21 26.39 26.06 26.15 0.6M
2023-03-31 26.44 26.53 26.27 26.30 0.4M
2023-03-30 26.57 26.57 26.32 26.52 0.2M
2023-03-29 26.54 26.54 26.36 26.50 0.3M
2023-03-28 26.35 26.38 26.22 26.34 0.3M
2023-03-27 26.17 26.43 26.10 26.35 0.3M
2023-03-24 25.85 25.93 25.66 25.70 1.2M
2023-03-23 26.00 26.29 25.89 25.96 0.2M
2023-03-22 26.25 26.57 26.06 26.09 0.2M
2023-03-21 26.43 26.51 26.36 26.50 0.2M
2023-03-20 25.67 26.26 25.67 26.22 0.2M
2023-03-17 26.25 26.25 25.74 25.90 0.3M
2023-03-16 25.85 26.45 25.70 26.41 0.3M
2023-03-15 26.00 26.22 25.63 26.09 1.2M
2023-03-14 26.57 27.16 26.57 27.06 1.2M
2023-03-13 26.74 26.74 26.14 26.49 0.8M
2023-03-10 28.08 28.08 27.31 27.32 0.7M
2023-03-09 28.34 28.50 28.12 28.18 0.3M
2023-03-08 28.20 28.47 28.15 28.43 0.7M
2023-03-07 28.56 28.58 28.26 28.35 0.4M
2023-03-06 28.58 28.73 28.35 28.73 0.4M
2023-03-03 28.70 28.71 28.53 28.55 0.2M
2023-03-02 28.82 28.82 28.64 28.72 0.4M
2023-03-01 28.22 28.70 28.22 28.61 0.4M
2023-02-28 28.59 28.64 28.35 28.38 0.2M
2023-02-27 28.15 28.64 28.14 28.64 0.3M
2023-02-24 28.25 28.49 28.25 28.49 0.3M
2023-02-23 28.47 28.57 28.32 28.33 0.3M
2023-02-22 28.64 28.64 28.42 28.47 0.3M
2023-02-21 28.63 28.73 28.55 28.57 0.4M
2023-02-17 28.53 28.62 28.44 28.54 0.2M
2023-02-16 28.60 28.68 28.50 28.62 0.3M
2023-02-15 28.44 28.61 28.42 28.55 0.2M
2023-02-14 28.50 28.64 28.44 28.60 0.3M
2023-02-13 28.26 28.46 28.25 28.40 0.3M
2023-02-10 28.34 28.34 28.20 28.27 0.2M
2023-02-09 28.29 28.40 28.20 28.38 0.4M
2023-02-08 28.33 28.37 28.20 28.21 0.3M
2023-02-07 28.29 28.43 28.17 28.43 0.2M
2023-02-06 28.20 28.29 28.13 28.24 0.3M
2023-02-03 28.11 28.26 28.07 28.14 0.4M
2023-02-02 28.21 28.21 28.01 28.12 0.4M
2023-02-01 28.28 28.42 28.22 28.28 0.3M
2023-01-31 28.39 28.45 28.17 28.17 0.7M
2023-01-30 28.50 28.50 28.08 28.42 1.1M
2023-01-27 28.48 28.55 28.25 28.42 0.7M
2023-01-26 28.42 28.53 28.40 28.48 1.7M
2023-01-25 28.40 28.49 28.40 28.43 0.4M
2023-01-24 28.57 28.57 28.34 28.45 0.4M
2023-01-23 28.50 28.58 28.44 28.46 0.2M
2023-01-20 28.56 28.59 28.46 28.46 0.4M
2023-01-19 28.38 28.49 28.35 28.48 0.3M
2023-01-18 28.35 28.42 28.29 28.29 0.5M
2023-01-17 28.56 28.57 28.40 28.48 0.5M
2023-01-13 28.32 28.47 28.32 28.40 0.3M
2023-01-12 28.42 28.50 28.13 28.36 0.6M
2023-01-11 28.55 28.55 28.37 28.42 0.3M
2023-01-10 28.46 28.61 28.46 28.60 0.3M
2023-01-09 28.43 28.52 28.34 28.47 0.7M
2023-01-06 28.78 28.88 28.50 28.50 0.4M
2023-01-05 28.84 28.96 28.82 28.87 0.4M
2023-01-04 28.90 28.94 28.76 28.82 1.1M
2023-01-03 29.11 29.14 28.81 29.04 0.7M