iMGP DBi Managed Futures Strategy ETF

DBMF
🏛️ usa →
27.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.31 25.31 25.31 25.31 3.3K
09:31 25.31 25.31 25.31 25.31 1.1K
09:33 25.31 25.31 25.31 25.31 0.4K
09:34 25.31 25.31 25.31 25.31 0.2K
09:37 25.32 25.32 25.32 25.32 10.3K
09:39 25.31 25.31 25.31 25.31 0.1K
09:40 25.31 25.31 25.31 25.31 0.2K
09:41 25.32 25.32 25.32 25.32 10.3K
09:44 25.32 25.32 25.32 25.32 5.3K
09:45 25.32 25.32 25.32 25.32 5.3K
09:46 25.32 25.32 25.32 25.32 0.9K
09:48 25.32 25.32 25.32 25.32 0.6K
09:49 25.33 25.33 25.33 25.33 0.1K
09:51 25.33 25.33 25.33 25.32 1.4K
09:54 25.33 25.33 25.33 25.33 1.0K
09:55 25.33 25.33 25.32 25.32 8.5K
09:56 25.32 25.32 25.32 25.32 0.6K
09:57 25.33 25.33 25.33 25.33 0.3K
09:58 25.32 25.32 25.32 25.32 0.4K
09:59 25.32 25.32 25.32 25.32 0.3K
10:00 25.32 25.32 25.32 25.31 6.4K
10:02 25.31 25.32 25.31 25.32 1.7K
10:03 25.32 25.32 25.32 25.32 0.9K
10:07 25.32 25.32 25.32 25.32 2.4K
10:08 25.31 25.31 25.31 25.31 0.1K
10:09 25.32 25.32 25.32 25.32 0.5K
10:12 25.31 25.31 25.31 25.31 1.3K
10:13 25.31 25.31 25.31 25.31 0.4K
10:14 25.31 25.31 25.31 25.31 0.2K
10:16 25.31 25.31 25.31 25.31 0.1K
10:17 25.31 25.31 25.31 25.31 1.8K
10:23 25.30 25.30 25.30 25.30 0.9K
10:25 25.30 25.30 25.30 25.30 0.5K
10:26 25.31 25.31 25.30 25.30 2.3K
10:30 25.30 25.30 25.30 25.30 0.5K
10:31 25.29 25.30 25.29 25.29 57.1K
10:32 25.29 25.30 25.29 25.30 1.1K
10:33 25.29 25.30 25.29 25.30 6.1K
10:34 25.30 25.30 25.30 25.30 6.8K
10:35 25.30 25.30 25.30 25.30 0.5K
10:36 25.30 25.30 25.30 25.30 5.6K
10:44 25.30 25.30 25.30 25.30 1.9K
10:47 25.30 25.30 25.30 25.30 1.2K
10:52 25.29 25.29 25.29 25.29 1.0K
10:55 25.28 25.28 25.28 25.28 0.1K
10:56 25.29 25.29 25.29 25.29 0.6K
11:10 25.32 25.32 25.32 25.32 0.3K
11:11 25.32 25.32 25.32 25.32 0.2K
11:13 25.32 25.32 25.32 25.32 5.9K
11:15 25.30 25.30 25.30 25.30 0.1K
11:16 25.31 25.31 25.31 25.31 0.1K
11:17 25.31 25.31 25.31 25.31 0.6K
11:18 25.31 25.31 25.31 25.31 1.3K
11:19 25.30 25.30 25.30 25.30 0.3K
11:21 25.30 25.30 25.30 25.30 1.7K
11:22 25.30 25.30 25.30 25.30 2.3K
11:29 25.30 25.30 25.30 25.30 0.2K
11:32 25.30 25.30 25.30 25.30 0.1K
11:35 25.30 25.30 25.30 25.30 0.3K
11:38 25.29 25.29 25.29 25.29 1.1K
11:39 25.29 25.29 25.29 25.29 6.7K
11:40 25.30 25.30 25.30 25.30 0.2K
11:41 25.29 25.29 25.29 25.29 2.4K
11:47 25.29 25.29 25.29 25.29 1.0K
11:51 25.29 25.29 25.29 25.29 1.4K
11:56 25.29 25.29 25.28 25.28 2.4K
11:58 25.29 25.29 25.29 25.29 0.2K
12:03 25.29 25.29 25.29 25.29 0.4K
12:04 25.29 25.29 25.29 25.29 0.4K
12:05 25.29 25.29 25.29 25.29 0.3K
12:07 25.28 25.28 25.28 25.28 0.4K
12:08 25.29 25.29 25.29 25.29 0.4K
12:12 25.29 25.29 25.28 25.28 1.2K
12:13 25.29 25.29 25.29 25.29 1.4K
12:19 25.28 25.28 25.28 25.28 0.2K
12:26 25.28 25.28 25.28 25.28 1.7K
12:27 25.27 25.28 25.27 25.28 0.9K
12:28 25.28 25.28 25.28 25.28 0.7K
12:31 25.28 25.28 25.28 25.28 1.9K
12:35 25.28 25.28 25.28 25.28 0.2K
12:36 25.29 25.29 25.29 25.29 0.6K
12:37 25.29 25.29 25.29 25.29 2.8K
12:38 25.28 25.28 25.28 25.28 0.3K
12:39 25.29 25.29 25.29 25.29 0.9K
12:42 25.28 25.28 25.28 25.28 0.4K
12:47 25.29 25.29 25.29 25.29 0.2K
12:48 25.29 25.29 25.29 25.29 0.1K
12:50 25.29 25.29 25.29 25.29 0.2K
12:55 25.29 25.29 25.29 25.29 0.3K
12:56 25.29 25.29 25.29 25.29 0.7K
12:58 25.30 25.30 25.30 25.30 3.1K
12:59 25.30 25.30 25.30 25.30 0.9K
13:00 25.30 25.30 25.30 25.30 0.2K
13:03 25.30 25.30 25.29 25.29 0.8K
13:04 25.30 25.30 25.30 25.30 0.1K
13:06 25.30 25.30 25.30 25.30 2.2K
13:07 25.30 25.30 25.30 25.30 3.6K
13:08 25.30 25.30 25.30 25.30 0.4K
13:12 25.29 25.29 25.29 25.29 0.2K
13:14 25.30 25.30 25.30 25.30 2.0K
13:16 25.30 25.30 25.30 25.30 0.8K
13:39 25.29 25.29 25.29 25.29 0.3K
13:40 25.29 25.29 25.29 25.29 0.2K
13:41 25.30 25.30 25.30 25.30 0.1K
13:42 25.30 25.30 25.30 25.30 0.6K
13:45 25.30 25.30 25.30 25.30 0.1K
13:46 25.30 25.30 25.30 25.30 0.5K
13:49 25.29 25.30 25.29 25.30 3.2K
13:54 25.28 25.28 25.28 25.28 1.1K
13:57 25.29 25.29 25.29 25.29 0.3K
13:58 25.29 25.29 25.29 25.29 0.3K
13:59 25.28 25.29 25.28 25.28 6.5K
14:04 25.29 25.29 25.29 25.29 1.2K
14:05 25.30 25.30 25.30 25.30 24.4K
14:06 25.30 25.30 25.30 25.30 1.0K
14:07 25.30 25.30 25.30 25.30 1.9K
14:08 25.31 25.31 25.31 25.31 1.5K
14:09 25.31 25.31 25.31 25.31 0.4K
14:10 25.31 25.31 25.31 25.31 7.4K
14:11 25.31 25.31 25.31 25.31 0.4K
14:14 25.30 25.30 25.30 25.30 0.5K
14:15 25.30 25.30 25.29 25.29 2.2K
14:16 25.30 25.30 25.30 25.30 0.9K
14:17 25.31 25.31 25.31 25.31 0.1K
14:18 25.30 25.30 25.30 25.30 1.1K
14:20 25.30 25.30 25.30 25.30 23.9K
14:21 25.29 25.30 25.29 25.30 0.3K
14:22 25.29 25.30 25.29 25.30 3.7K
14:23 25.30 25.30 25.30 25.30 0.1K
14:24 25.29 25.30 25.29 25.30 52.3K
14:27 25.30 25.30 25.30 25.30 0.5K
14:30 25.30 25.30 25.30 25.30 2.3K
14:34 25.29 25.29 25.29 25.29 0.9K
14:36 25.29 25.29 25.29 25.29 3.4K
14:37 25.29 25.29 25.29 25.29 0.5K
14:38 25.29 25.29 25.29 25.29 0.3K
14:40 25.28 25.28 25.28 25.28 1.9K
14:44 25.27 25.28 25.27 25.28 2.0K
14:45 25.27 25.27 25.26 25.26 1.2K
14:46 25.26 25.27 25.25 25.27 147.4K
14:47 25.26 25.26 25.26 25.26 7.8K
14:48 25.27 25.27 25.27 25.27 3.0K
14:49 25.26 25.26 25.26 25.26 0.5K
14:50 25.27 25.27 25.27 25.27 2.7K
14:51 25.27 25.28 25.27 25.28 1.6K
14:52 25.27 25.27 25.27 25.27 3.5K
14:55 25.28 25.28 25.28 25.28 4.6K
14:56 25.28 25.28 25.27 25.28 3.4K
14:59 25.29 25.29 25.28 25.29 1.4K
15:02 25.29 25.29 25.27 25.28 1.2K
15:03 25.27 25.27 25.27 25.27 0.4K
15:06 25.27 25.27 25.27 25.27 0.6K
15:07 25.27 25.27 25.27 25.27 0.9K
15:12 25.26 25.26 25.26 25.26 0.5K
15:15 25.27 25.27 25.25 25.25 2.2K
15:16 25.24 25.24 25.24 25.24 1.0K
15:18 25.24 25.24 25.24 25.24 1.1K
15:19 25.26 25.26 25.26 25.26 0.1K
15:20 25.25 25.26 25.25 25.26 3.9K
15:21 25.26 25.26 25.26 25.26 0.6K
15:22 25.26 25.26 25.25 25.25 4.6K
15:23 25.26 25.26 25.26 25.26 0.1K
15:24 25.26 25.26 25.26 25.26 0.1K
15:25 25.25 25.26 25.25 25.26 1.6K
15:26 25.26 25.26 25.25 25.26 1.0K
15:27 25.26 25.26 25.26 25.26 3.3K
15:28 25.26 25.26 25.26 25.26 0.1K
15:29 25.26 25.27 25.26 25.27 1.7K
15:30 25.27 25.27 25.26 25.26 0.7K
15:31 25.27 25.27 25.26 25.27 9.4K
15:32 25.26 25.26 25.26 25.26 5.4K
15:33 25.26 25.27 25.26 25.27 2.9K
15:35 25.26 25.26 25.25 25.26 2.7K
15:36 25.26 25.27 25.26 25.26 7.1K
15:40 25.27 25.27 25.27 25.27 3.7K
15:41 25.27 25.28 25.27 25.28 0.5K
15:42 25.28 25.28 25.28 25.28 1.1K
15:43 25.27 25.27 25.25 25.26 16.8K
15:44 25.26 25.27 25.26 25.27 14.6K
15:45 25.27 25.27 25.27 25.27 2.1K
15:48 25.27 25.27 25.27 25.27 0.7K
15:50 25.27 25.28 25.27 25.28 4.8K
15:51 25.27 25.27 25.27 25.27 2.4K
15:53 25.27 25.27 25.27 25.27 5.3K
15:54 25.28 25.28 25.28 25.28 0.4K
15:55 25.28 25.28 25.28 25.28 1.3K
15:56 25.28 25.28 25.28 25.28 0.1K
15:57 25.28 25.28 25.28 25.28 0.4K
15:58 25.28 25.28 25.27 25.27 1.2K
15:59 25.26 25.29 25.26 25.29 14.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available