iMGP DBi Managed Futures R USD ETF

DBMF
🏛️ france →
109.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.20 109.40 109.19 109.47 0.0M
2025-09-25 110.17 110.17 109.87 109.58 0.0M
2025-09-24 110.13 110.40 110.13 110.14 0.0M
2025-09-23 109.42 110.50 109.24 110.26 0.0M
2025-09-22 109.50 109.50 109.02 109.24 0.0M
2025-09-19 108.77 109.35 108.77 109.25 0.0M
2025-09-18 108.91 109.20 108.91 109.19 0.0M
2025-09-17 109.00 109.02 108.94 108.96 0.0M
2025-09-16 109.15 109.50 109.15 109.15 0.0M
2025-09-15 108.59 108.65 108.59 108.66 0.0M
2025-09-12 108.73 108.73 108.45 108.46 0.0M
2025-09-11 107.96 107.96 107.70 108.15 0.0M
2025-09-10 107.43 107.66 107.43 107.55 0.0M
2025-09-09 106.76 107.00 106.73 106.71 0.0M
2025-09-08 106.49 106.67 106.49 106.82 0.0M
2025-09-05 105.94 105.94 104.91 105.29 0.0M
2025-09-04 104.73 104.80 104.73 105.36 0.0M
2025-09-03 104.75 104.75 104.75 104.64 0.0M
2025-09-02 104.73 104.91 104.33 103.87 0.0M
2025-09-01 104.66 104.66 104.40 104.50 0.0M
2025-08-29 104.44 104.44 104.10 104.05 0.0M
2025-08-28 104.38 104.48 104.38 104.35 0.0M
2025-08-27 104.36 104.36 104.36 104.21 0.0M
2025-08-26 104.31 104.31 103.52 104.40 0.0M
2025-08-25 104.84 104.91 104.84 104.82 0.0M
2025-08-22 103.55 103.85 103.55 104.91 0.0M
2025-08-21 103.43 103.54 103.30 103.44 0.0M
2025-08-20 103.39 103.65 103.21 103.33 0.0M
2025-08-19 104.17 104.55 104.17 104.06 0.0M
2025-08-18 104.40 104.40 104.32 104.26 0.0M
2025-08-15 104.40 104.40 104.40 104.11 0.0M
2025-08-14 104.87 104.89 104.61 104.40 0.0M
2025-08-13 104.56 104.59 104.56 104.55 0.0M
2025-08-12 103.37 103.75 103.37 103.84 0.0M
2025-08-11 103.56 103.73 103.53 103.48 0.0M
2025-08-08 103.36 103.68 103.36 103.53 0.0M
2025-08-07 103.93 103.93 103.93 103.39 0.0M
2025-08-06 102.95 102.95 102.95 103.04 0.0M
2025-08-05 103.09 103.09 103.09 102.75 0.0M
2025-08-04 102.81 102.81 102.81 102.81 0.0M
2025-08-01 102.45 102.53 101.94 101.99 0.0M
2025-07-31 103.68 103.68 103.68 103.19 0.0M
2025-07-30 103.83 103.83 103.46 103.29 0.0M
2025-07-29 103.46 104.05 103.46 103.52 0.0M
2025-07-28 104.31 104.56 104.31 103.74 0.0M
2025-07-25 104.24 104.24 104.24 104.16 0.0M
2025-07-24 104.25 104.49 104.25 104.43 0.0M
2025-07-23 104.21 104.21 104.21 104.07 0.0M
2025-07-22 103.86 104.05 103.86 103.90 0.0M
2025-07-21 103.66 104.35 103.66 104.22 0.0M
2025-07-18 103.35 103.85 103.35 103.72 0.0M
2025-07-17 103.02 103.02 103.02 103.02 0.0M
2025-07-16 102.82 102.96 102.82 103.10 0.0M
2025-07-15 103.43 103.43 103.39 103.08 0.0M
2025-07-14 103.19 103.41 103.19 103.34 0.0M
2025-07-11 103.31 103.31 103.26 103.39 0.0M
2025-07-10 103.54 103.70 103.50 103.32 0.0M
2025-07-09 103.34 103.46 103.34 103.33 0.0M
2025-07-08 103.50 103.50 103.50 103.51 0.0M
2025-07-07 103.64 103.64 103.45 103.66 0.0M
2025-07-04 103.54 103.81 103.54 103.54 0.0M
2025-07-03 103.80 103.80 103.80 103.61 0.0M
2025-07-02 103.33 103.50 103.33 103.40 0.0M
2025-07-01 103.68 104.01 103.68 103.85 0.0M
2025-06-30 103.21 103.21 103.21 103.21 0.0M
2025-06-27 103.13 103.26 103.13 103.17 0.0M
2025-06-26 103.06 103.06 103.06 103.19 0.0M
2025-06-25 102.82 102.82 102.82 102.82 0.0M
2025-06-24 103.20 103.23 103.20 102.90 0.0M
2025-06-23 100.00 100.00 100.00 103.65 0.0M
2025-06-20 102.64 102.64 102.55 102.51 0.0M
2025-06-19 102.65 102.65 102.65 102.41 0.0M
2025-06-18 102.44 102.44 102.44 102.38 0.0M
2025-06-17 102.51 102.51 102.09 102.42 0.0M
2025-06-16 108.90 108.90 108.90 108.90 0.0M
2025-06-13 105.17 105.17 105.17 105.17 0.0M
2025-06-12 101.79 101.79 101.79 101.79 0.0M
2025-06-11 101.03 101.12 100.73 101.13 0.0M
2025-06-10 101.20 101.20 101.20 101.20 0.0M
2025-06-09 101.28 101.28 101.28 101.20 0.0M
2025-06-06 101.36 101.46 101.33 101.19 0.0M
2025-06-05 100.72 100.72 100.72 101.42 0.0M
2025-06-04 101.46 101.46 101.46 101.39 0.0M
2025-06-03 101.11 101.87 101.11 101.80 0.0M
2025-06-02 100.94 101.37 100.94 101.21 0.0M
2025-05-30 98.05 98.05 98.05 98.05 0.0M
2025-05-29 100.60 100.60 100.60 100.62 0.0M
2025-05-28 102.91 102.91 100.71 100.68 0.0M
2025-05-27 101.05 101.05 100.92 100.83 0.0M
2025-05-26 100.82 101.02 100.82 100.92 0.0M
2025-05-23 100.83 100.98 100.83 100.98 0.0M
2025-05-22 100.53 100.79 100.53 100.67 0.0M
2025-05-21 100.70 100.91 100.70 100.70 0.0M
2025-05-20 100.38 100.38 100.38 100.58 0.0M
2025-05-19 100.35 100.35 100.35 100.29 0.0M
2025-05-16 100.41 100.59 100.41 100.45 0.0M
2025-05-15 100.27 100.27 100.27 100.16 0.0M
2025-05-14 100.31 100.37 100.31 100.21 0.0M
2025-05-13 100.43 100.73 100.43 100.63 0.0M
2025-05-12 101.10 101.10 100.50 100.43 0.0M
2025-05-09 101.02 101.37 101.02 101.11 0.0M
2025-05-08 101.20 101.20 101.19 100.76 0.0M
2025-05-07 101.15 101.43 101.15 101.10 0.0M
2025-05-06 100.29 100.84 100.29 100.54 0.0M
2025-05-05 99.85 99.85 99.85 100.44 0.0M
2025-05-02 100.58 100.58 100.58 100.58 0.0M
2025-04-30 100.54 101.03 100.54 100.76 0.0M
2025-04-29 101.23 101.23 101.23 101.02 0.0M
2025-04-28 101.06 101.06 101.06 101.06 0.0M
2025-04-25 100.96 101.07 100.96 100.71 0.0M
2025-04-24 101.16 101.16 101.16 101.70 0.0M
2025-04-23 101.02 101.02 101.02 101.02 0.0M
2025-04-22 100.35 100.35 100.35 100.35 0.0M
2025-04-17 100.35 100.35 100.35 100.35 0.0M
2025-04-16 100.21 100.21 100.21 99.90 0.0M
2025-04-15 99.91 100.07 99.91 99.89 0.0M
2025-04-14 99.82 99.98 99.82 99.45 0.0M
2025-04-11 99.40 99.40 99.40 98.97 0.0M
2025-04-10 99.53 99.64 99.41 99.41 0.0M
2025-04-09 98.28 98.29 97.90 97.95 0.0M
2025-04-08 98.16 98.90 98.16 98.56 0.0M
2025-04-07 98.50 98.50 98.15 97.90 0.0M
2025-04-04 98.89 99.00 98.89 98.54 0.0M
2025-04-03 99.74 100.00 99.74 99.54 0.0M
2025-04-02 100.38 100.38 100.38 100.38 0.0M
2025-04-01 100.64 100.64 100.64 100.56 0.0M
2025-03-31 100.63 100.63 100.63 100.54 0.0M
2025-03-28 100.94 101.16 100.78 100.73 0.0M
2025-03-27 100.97 100.97 100.97 101.01 0.0M
2025-03-26 100.94 100.94 100.94 100.80 0.0M
2025-03-25 100.73 100.73 100.73 100.66 0.0M
2025-03-24 100.62 100.90 100.62 100.60 0.0M