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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.11 29.19 29.05 29.11 0.8M
2022-12-29 29.20 29.20 28.92 29.03 1.2M
2022-12-28 29.07 29.19 28.91 29.19 0.5M
2022-12-27 31.26 31.63 31.15 31.19 0.4M
2022-12-23 31.20 31.31 31.14 31.14 0.3M
2022-12-22 30.83 31.18 30.83 31.17 1.4M
2022-12-21 31.06 31.12 30.84 30.96 0.4M
2022-12-20 31.00 31.29 31.00 31.09 1.0M
2022-12-19 31.00 31.06 30.85 30.89 0.5M
2022-12-16 30.86 30.97 30.68 30.90 0.6M
2022-12-15 30.89 30.90 30.61 30.68 1.2M
2022-12-14 30.72 30.90 30.67 30.69 0.9M
2022-12-13 30.69 30.92 30.61 30.75 0.7M
2022-12-12 31.04 31.25 30.94 31.00 0.4M
2022-12-09 30.88 31.11 30.88 31.04 0.4M
2022-12-08 30.90 30.96 30.77 30.81 0.3M
2022-12-07 31.02 31.15 30.81 30.84 0.3M
2022-12-06 31.01 31.21 30.99 31.10 0.3M
2022-12-05 30.77 31.23 30.77 31.12 0.9M
2022-12-02 30.96 31.13 30.78 30.81 0.4M
2022-12-01 30.89 31.12 30.77 30.91 1.1M
2022-11-30 31.71 31.75 31.11 31.24 0.7M
2022-11-29 31.60 31.76 31.53 31.73 0.3M
2022-11-28 31.49 31.85 31.31 31.66 0.9M
2022-11-25 31.59 31.75 31.54 31.54 0.1M
2022-11-23 31.85 31.94 31.51 31.57 0.4M
2022-11-22 32.05 32.16 31.82 31.94 0.3M
2022-11-21 32.02 32.16 31.92 32.15 0.6M
2022-11-18 31.84 32.09 31.76 31.98 0.2M
2022-11-17 31.84 32.00 31.76 31.82 0.7M
2022-11-16 31.75 31.80 31.51 31.58 0.6M
2022-11-15 31.75 31.95 31.75 31.81 0.9M
2022-11-14 32.13 32.28 32.04 32.13 0.9M
2022-11-11 32.48 32.48 31.93 32.01 1.1M
2022-11-10 32.80 32.83 32.27 32.50 1.4M
2022-11-09 33.79 33.96 33.64 33.82 0.4M
2022-11-08 34.12 34.19 33.62 33.70 0.6M
2022-11-07 34.14 34.26 34.01 34.21 0.5M
2022-11-04 34.29 34.40 34.03 34.17 1.0M
2022-11-03 34.87 34.87 34.47 34.57 0.4M
2022-11-02 34.09 34.44 33.75 34.36 0.3M
2022-11-01 34.00 34.22 33.67 34.06 0.6M
2022-10-31 34.10 34.37 34.10 34.27 0.5M
2022-10-28 34.00 34.25 33.82 34.02 0.6M
2022-10-27 33.60 34.00 33.40 33.81 0.6M
2022-10-26 34.08 34.12 33.60 33.72 1.1M
2022-10-25 34.45 34.58 34.00 34.19 0.6M
2022-10-24 34.62 34.86 34.55 34.62 1.1M
2022-10-21 34.92 35.14 34.23 34.43 1.0M
2022-10-20 34.68 34.83 34.40 34.79 0.4M
2022-10-19 34.33 34.66 34.29 34.60 0.5M
2022-10-18 33.93 34.24 33.70 34.00 0.6M
2022-10-17 34.20 34.26 34.01 34.13 0.6M
2022-10-14 34.21 34.57 34.14 34.56 0.6M
2022-10-13 34.80 34.89 34.04 34.21 0.9M
2022-10-12 34.42 34.44 34.15 34.24 0.7M
2022-10-11 34.21 34.50 33.94 34.32 1.3M
2022-10-10 34.27 34.36 34.02 34.24 0.5M
2022-10-07 33.95 34.10 33.79 33.97 0.9M
2022-10-06 33.33 33.62 33.32 33.62 0.7M
2022-10-05 33.15 33.54 33.12 33.24 0.3M
2022-10-04 33.02 33.48 32.81 32.92 1.3M
2022-10-03 33.64 34.06 33.31 33.54 0.6M
2022-09-30 34.00 34.00 33.64 33.94 1.1M
2022-09-29 33.92 34.21 33.74 33.86 0.8M
2022-09-28 34.09 34.51 33.63 33.82 1.0M
2022-09-27 34.29 34.59 34.11 34.56 1.1M
2022-09-26 34.00 34.40 33.92 34.32 1.8M
2022-09-23 33.69 33.95 33.60 33.84 1.3M
2022-09-22 33.33 33.61 33.25 33.47 1.0M
2022-09-21 33.27 33.66 33.10 33.40 1.0M
2022-09-20 33.12 33.49 33.12 33.22 0.9M
2022-09-19 32.98 33.29 32.67 32.99 0.4M
2022-09-16 33.07 33.26 32.85 32.91 0.9M
2022-09-15 32.95 33.04 32.85 33.01 0.6M
2022-09-14 32.91 32.99 32.80 32.93 0.5M
2022-09-13 32.80 32.99 32.74 32.97 1.1M
2022-09-12 32.49 32.60 32.20 32.47 0.4M
2022-09-09 32.85 32.89 32.57 32.78 0.5M
2022-09-08 32.79 32.96 32.73 32.89 0.4M
2022-09-07 33.11 33.18 32.71 32.76 1.2M
2022-09-06 32.78 33.16 32.78 32.99 0.7M
2022-09-02 32.50 32.65 32.27 32.57 0.4M
2022-09-01 32.32 32.70 32.31 32.60 1.2M
2022-08-31 32.12 32.18 31.81 32.09 0.5M
2022-08-30 32.00 32.08 31.83 32.06 0.9M
2022-08-29 32.00 32.07 31.82 31.92 0.7M
2022-08-26 31.90 31.90 31.50 31.78 0.3M
2022-08-25 31.83 31.84 31.62 31.63 0.2M
2022-08-24 32.07 32.07 31.78 31.90 0.3M
2022-08-23 32.09 32.18 31.64 31.93 0.5M
2022-08-22 32.00 32.16 31.73 31.90 0.9M
2022-08-19 31.68 31.91 31.66 31.83 0.4M
2022-08-18 31.38 31.55 31.24 31.54 0.7M
2022-08-17 31.15 31.42 31.15 31.27 0.3M
2022-08-16 31.32 31.41 31.04 31.18 0.3M
2022-08-15 30.82 31.15 30.82 31.15 0.1M
2022-08-12 30.86 31.23 30.86 31.02 0.1M
2022-08-11 30.77 31.25 30.77 31.18 0.2M
2022-08-10 31.20 31.35 30.82 30.97 0.4M
2022-08-09 31.50 31.67 31.35 31.47 0.2M
2022-08-08 31.42 31.60 31.16 31.47 0.3M
2022-08-05 30.87 31.67 30.87 31.30 0.1M
2022-08-04 31.44 31.44 30.90 30.94 0.5M
2022-08-03 31.23 31.50 31.23 31.42 0.1M
2022-08-02 30.82 31.38 30.82 31.24 0.2M
2022-08-01 31.14 31.20 30.59 30.87 0.4M
2022-07-29 31.26 31.51 31.22 31.24 0.1M
2022-07-28 31.59 31.67 31.36 31.42 0.4M
2022-07-27 32.03 32.05 31.68 31.77 0.1M
2022-07-26 31.85 32.11 31.85 32.11 0.1M
2022-07-25 31.74 31.88 31.67 31.82 0.3M
2022-07-22 31.74 31.78 31.51 31.67 0.2M
2022-07-21 32.44 32.44 31.96 31.99 0.2M
2022-07-20 32.40 32.50 32.27 32.46 0.4M
2022-07-19 32.57 32.57 32.20 32.31 0.2M
2022-07-18 32.59 32.59 32.30 32.59 0.4M
2022-07-15 32.61 32.63 32.33 32.38 0.1M
2022-07-14 32.59 32.70 32.25 32.63 0.3M
2022-07-13 32.44 32.51 32.15 32.39 0.2M
2022-07-12 32.53 32.61 32.10 32.20 0.2M
2022-07-11 32.40 32.70 32.40 32.53 0.2M
2022-07-08 32.23 32.45 32.11 32.31 0.2M
2022-07-07 32.01 32.22 32.01 32.21 0.5M
2022-07-06 32.19 32.23 31.45 32.11 0.5M
2022-07-05 32.26 32.38 31.89 32.08 1.7M
2022-07-01 32.36 32.40 32.05 32.16 0.2M
2022-06-30 32.67 32.69 32.15 32.40 0.2M
2022-06-29 32.75 32.88 32.44 32.66 0.2M
2022-06-28 32.22 33.19 32.22 32.51 0.3M
2022-06-27 32.11 32.36 32.05 32.22 0.1M
2022-06-24 32.12 32.14 31.90 32.00 0.1M
2022-06-23 32.30 32.39 31.91 32.07 1.2M
2022-06-22 32.70 32.70 32.23 32.42 0.3M
2022-06-21 32.92 33.18 32.77 32.97 0.4M
2022-06-17 32.79 33.06 32.59 32.65 0.4M
2022-06-16 32.66 33.00 32.60 32.63 0.3M
2022-06-15 33.30 33.32 32.61 32.71 0.2M
2022-06-14 33.36 33.55 33.01 33.31 0.7M
2022-06-13 32.99 33.44 32.89 33.33 0.4M
2022-06-10 32.85 32.99 32.72 32.89 0.4M
2022-06-09 32.68 32.82 32.58 32.82 0.3M
2022-06-08 32.49 32.76 32.45 32.70 0.1M
2022-06-07 32.76 32.76 32.06 32.28 0.2M
2022-06-06 32.37 32.44 32.03 32.38 0.2M
2022-06-03 31.85 32.19 31.76 32.14 0.3M
2022-06-02 31.52 31.84 31.52 31.74 0.4M
2022-06-01 31.58 32.06 31.54 31.85 0.1M
2022-05-31 31.23 31.84 31.21 31.31 0.3M
2022-05-27 31.20 31.21 31.00 31.13 0.1M
2022-05-26 31.15 31.43 31.12 31.27 0.1M
2022-05-25 31.15 31.35 31.14 31.24 0.1M
2022-05-24 31.50 31.50 30.75 31.16 0.3M
2022-05-23 31.57 31.57 31.28 31.44 0.3M
2022-05-20 31.68 31.71 31.50 31.57 0.1M
2022-05-19 31.50 31.63 31.32 31.62 0.4M
2022-05-18 31.79 32.07 31.73 31.90 0.1M
2022-05-17 32.33 32.39 31.85 31.90 0.2M
2022-05-16 32.28 32.51 31.91 32.33 0.2M
2022-05-13 31.94 32.50 31.84 32.13 0.1M
2022-05-12 31.91 32.41 31.58 31.72 0.3M
2022-05-11 32.45 32.45 31.76 31.86 0.1M
2022-05-10 32.00 32.00 31.28 31.68 0.1M
2022-05-09 32.35 32.44 31.85 31.97 0.3M
2022-05-06 32.26 32.83 32.12 32.39 0.3M
2022-05-05 31.45 32.20 31.45 31.92 0.4M
2022-05-04 31.82 32.09 31.33 31.39 0.2M
2022-05-03 32.25 32.25 31.55 31.73 0.1M
2022-05-02 31.65 32.45 31.17 32.31 0.1M
2022-04-29 31.73 31.73 31.45 31.62 0.0M
2022-04-28 31.77 31.82 31.56 31.72 0.0M
2022-04-27 30.90 31.14 30.76 31.10 0.1M
2022-04-26 30.53 30.86 30.31 30.81 0.1M
2022-04-25 31.14 31.14 30.37 30.79 0.0M
2022-04-22 31.29 31.61 31.09 31.14 0.1M
2022-04-21 30.90 31.35 30.90 31.22 0.0M
2022-04-20 31.08 31.12 30.76 30.80 0.1M
2022-04-19 31.28 31.48 31.17 31.33 0.1M
2022-04-18 31.26 31.90 30.89 31.02 0.2M
2022-04-14 30.53 32.00 30.21 30.70 0.2M
2022-04-13 30.33 30.55 30.15 30.45 0.0M
2022-04-12 30.23 30.35 30.05 30.21 0.0M
2022-04-11 29.94 30.60 29.94 30.04 0.0M
2022-04-08 29.99 30.39 29.77 29.85 0.1M
2022-04-07 29.58 30.13 29.47 29.61 0.0M
2022-04-06 29.97 29.97 29.45 29.49 0.0M
2022-04-05 29.41 29.65 29.33 29.52 0.0M
2022-04-04 29.44 29.81 29.10 29.19 0.1M
2022-04-01 29.10 29.10 28.75 28.85 0.0M
2022-03-31 28.63 28.73 28.43 28.59 0.0M
2022-03-30 29.29 29.45 28.79 28.92 0.0M
2022-03-29 29.17 29.23 28.80 29.06 0.0M
2022-03-28 29.38 29.47 29.19 29.23 0.2M
2022-03-25 29.21 29.61 29.11 29.40 0.0M
2022-03-24 29.12 29.35 29.05 29.05 0.0M
2022-03-23 29.05 29.49 29.04 29.40 0.0M
2022-03-22 28.92 29.12 28.46 29.12 0.0M
2022-03-21 27.72 28.98 27.72 28.48 0.0M
2022-03-18 27.64 27.72 27.64 27.64 0.0M
2022-03-17 27.35 29.11 27.28 27.63 0.0M
2022-03-16 27.79 27.79 27.21 27.42 0.0M
2022-03-15 28.04 28.04 27.58 27.78 0.0M
2022-03-14 28.37 29.74 27.80 28.07 0.1M
2022-03-11 28.04 28.40 28.03 28.20 0.0M
2022-03-10 27.84 28.15 27.84 28.04 0.0M
2022-03-09 28.47 28.47 27.24 27.81 0.0M
2022-03-08 28.73 29.49 28.32 28.43 0.2M
2022-03-07 27.79 28.29 27.77 28.11 0.2M
2022-03-04 27.40 27.50 27.24 27.28 0.0M
2022-03-03 27.49 27.57 27.33 27.44 0.2M
2022-03-02 27.43 27.64 27.16 27.50 0.0M
2022-03-01 26.70 27.26 26.39 27.26 0.1M
2022-02-28 26.87 26.87 26.66 26.71 0.0M
2022-02-25 26.68 27.26 26.66 26.80 0.0M
2022-02-24 26.64 26.96 26.57 26.84 0.0M
2022-02-23 26.54 26.61 26.42 26.45 0.0M
2022-02-22 26.09 26.50 26.09 26.29 0.0M
2022-02-18 26.17 26.24 26.10 26.10 0.0M
2022-02-17 26.20 26.20 26.00 26.08 0.0M
2022-02-16 26.59 26.61 26.35 26.35 0.0M
2022-02-15 26.47 26.55 26.38 26.38 0.0M
2022-02-14 26.31 26.80 26.31 26.79 0.0M
2022-02-11 26.46 26.89 26.42 26.72 0.0M
2022-02-10 26.14 26.34 26.14 26.15 0.1M
2022-02-09 25.98 26.09 25.93 26.09 0.1M
2022-02-08 26.10 26.42 25.87 25.87 0.0M
2022-02-07 26.23 26.23 25.93 25.96 0.0M
2022-02-04 25.98 26.28 25.98 26.26 0.0M
2022-02-03 26.02 26.02 25.73 25.97 0.0M
2022-02-02 25.96 26.23 25.68 25.94 0.0M
2022-02-01 25.95 26.58 25.91 25.91 0.0M
2022-01-31 25.84 27.08 25.84 25.90 0.1M
2022-01-28 25.93 27.64 25.87 26.25 0.1M
2022-01-27 26.27 26.27 25.92 26.05 0.0M
2022-01-26 26.00 26.48 25.80 26.06 0.0M
2022-01-25 25.65 25.90 25.46 25.90 0.0M
2022-01-24 25.61 26.25 25.23 25.64 0.1M
2022-01-21 25.74 26.06 25.60 25.76 0.1M
2022-01-20 25.85 26.56 25.84 26.10 0.0M
2022-01-19 25.92 26.18 25.77 26.03 0.0M
2022-01-18 25.99 26.26 25.76 26.10 0.0M
2022-01-14 25.42 25.76 25.42 25.70 0.0M
2022-01-13 25.40 25.84 25.29 25.35 0.0M
2022-01-12 25.67 26.12 25.42 25.54 0.0M
2022-01-11 25.58 26.31 25.58 25.66 0.0M
2022-01-10 25.50 26.12 25.42 25.66 0.0M
2022-01-07 26.08 26.33 25.56 26.05 0.1M
2022-01-06 25.75 26.47 25.71 25.89 0.0M
2022-01-05 25.72 26.37 25.68 25.78 0.0M
2022-01-04 25.99 26.04 25.79 25.83 0.0M
2022-01-03 26.62 26.62 25.79 26.03 0.2M