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
2024-12-31 26.02 26.19 25.98 26.16 0.8M
2024-12-30 26.22 26.22 25.98 26.01 1.1M
2024-12-27 26.03 26.12 26.01 26.09 0.6M
2024-12-26 26.98 27.04 26.95 26.96 0.3M
2024-12-24 26.97 27.09 26.95 27.03 0.3M
2024-12-23 26.85 27.01 26.82 26.93 1.1M
2024-12-20 26.66 26.98 26.59 26.86 1.1M
2024-12-19 27.00 27.00 26.81 26.84 1.7M
2024-12-18 27.15 27.22 26.90 26.91 0.7M
2024-12-17 27.15 27.16 27.07 27.15 0.3M
2024-12-16 27.23 27.34 27.13 27.14 0.5M
2024-12-13 27.30 27.30 27.11 27.15 0.5M
2024-12-12 27.49 27.49 27.34 27.38 0.5M
2024-12-11 27.44 27.55 27.44 27.50 3.4M
2024-12-10 27.34 27.45 27.33 27.34 0.2M
2024-12-09 27.35 27.39 27.27 27.36 0.4M
2024-12-06 27.28 27.41 27.28 27.35 4.5M
2024-12-05 27.16 27.27 27.15 27.21 0.4M
2024-12-04 27.50 27.50 27.25 27.39 0.9M
2024-12-03 27.35 27.35 27.24 27.30 1.9M
2024-12-02 27.24 27.38 27.24 27.32 0.3M
2024-11-29 27.44 27.44 27.07 27.21 0.2M
2024-11-27 27.20 27.20 27.02 27.05 0.3M
2024-11-26 27.21 27.26 27.10 27.22 0.4M
2024-11-25 27.18 27.18 27.10 27.13 0.6M
2024-11-22 27.18 27.28 27.18 27.25 0.2M
2024-11-21 27.02 27.20 27.01 27.13 0.3M
2024-11-20 26.96 27.06 26.96 27.06 0.3M
2024-11-19 26.86 27.01 26.86 26.95 0.2M
2024-11-18 26.91 27.00 26.91 26.96 0.2M
2024-11-15 26.94 26.98 26.89 26.95 0.3M
2024-11-14 26.99 27.04 26.94 26.97 0.3M
2024-11-13 27.16 27.17 27.09 27.11 0.3M
2024-11-12 27.11 27.11 27.01 27.10 0.3M
2024-11-11 27.12 27.19 27.10 27.14 0.8M
2024-11-08 27.19 27.25 27.19 27.22 0.6M
2024-11-07 27.15 27.30 27.15 27.30 0.2M
2024-11-06 27.03 27.15 26.97 27.04 0.4M
2024-11-05 26.97 26.98 26.89 26.95 0.3M
2024-11-04 26.89 26.98 26.87 26.87 0.2M
2024-11-01 27.04 27.07 26.95 26.97 0.3M
2024-10-31 27.10 27.10 26.87 26.93 0.5M
2024-10-30 27.21 27.32 27.19 27.19 0.4M
2024-10-29 27.33 27.41 27.28 27.39 0.4M
2024-10-28 27.32 27.35 27.29 27.31 0.3M
2024-10-25 27.32 27.36 27.17 27.21 0.4M
2024-10-24 27.24 27.31 27.23 27.26 0.3M
2024-10-23 27.32 27.33 27.09 27.16 0.3M
2024-10-22 27.40 27.43 27.32 27.42 0.4M
2024-10-21 27.55 27.57 27.40 27.43 0.4M
2024-10-18 27.58 27.69 27.58 27.65 0.3M
2024-10-17 27.59 27.63 27.52 27.52 0.5M
2024-10-16 27.65 27.65 27.60 27.64 0.3M
2024-10-15 27.63 27.67 27.51 27.55 0.3M
2024-10-14 27.56 27.63 27.50 27.63 0.2M
2024-10-11 27.49 27.62 27.48 27.62 0.3M
2024-10-10 27.46 27.51 27.40 27.48 0.5M
2024-10-09 27.50 27.57 27.46 27.56 0.3M
2024-10-08 27.50 27.58 27.48 27.56 0.3M
2024-10-07 27.65 27.66 27.47 27.57 0.4M
2024-10-04 27.80 27.80 27.68 27.78 0.3M
2024-10-03 28.01 28.01 27.86 27.88 0.3M
2024-10-02 28.14 28.20 28.01 28.19 0.4M
2024-10-01 28.21 28.28 28.12 28.16 0.2M
2024-09-30 28.12 28.13 28.01 28.13 0.2M
2024-09-27 28.23 28.23 28.11 28.17 0.2M
2024-09-26 28.53 28.55 28.44 28.53 0.2M
2024-09-25 28.38 28.43 28.37 28.40 0.2M
2024-09-24 28.28 28.44 28.27 28.44 0.1M
2024-09-23 28.28 28.30 28.22 28.28 0.2M
2024-09-20 28.20 28.30 28.15 28.28 0.2M
2024-09-19 28.10 28.19 28.08 28.18 0.3M
2024-09-18 28.01 28.08 27.90 27.90 0.4M
2024-09-17 28.12 28.12 27.99 28.03 0.2M
2024-09-16 27.99 28.08 27.96 28.08 0.2M
2024-09-13 27.98 28.03 27.93 27.99 0.2M
2024-09-12 27.90 27.94 27.83 27.91 0.2M
2024-09-11 27.76 27.84 27.60 27.84 0.2M
2024-09-10 27.75 27.81 27.67 27.81 0.2M
2024-09-09 27.67 27.73 27.63 27.71 0.2M
2024-09-06 27.82 27.82 27.53 27.59 0.3M
2024-09-05 27.82 27.86 27.74 27.82 0.2M
2024-09-04 27.75 27.82 27.73 27.79 0.3M
2024-09-03 28.04 28.10 27.84 27.85 0.4M
2024-08-30 28.06 28.09 28.00 28.05 0.2M
2024-08-29 28.01 28.06 27.92 27.97 0.3M
2024-08-28 27.92 27.96 27.86 27.88 0.2M
2024-08-27 27.89 27.94 27.88 27.89 0.3M
2024-08-26 27.91 27.95 27.83 27.95 0.3M
2024-08-23 28.06 28.09 27.92 27.92 0.3M
2024-08-22 28.08 28.09 27.95 27.96 0.2M
2024-08-21 27.91 28.04 27.91 27.93 0.2M
2024-08-20 28.08 28.08 27.88 27.95 0.1M
2024-08-19 28.00 28.10 27.95 28.10 0.2M
2024-08-16 27.85 28.04 27.85 28.01 0.4M
2024-08-15 27.88 28.08 27.81 27.91 0.4M
2024-08-14 27.57 27.63 27.47 27.62 0.5M
2024-08-13 27.41 27.60 27.41 27.60 0.2M
2024-08-12 27.45 27.52 27.40 27.47 0.6M
2024-08-09 27.27 27.38 27.24 27.32 0.4M
2024-08-08 27.13 27.36 27.11 27.30 0.4M
2024-08-07 27.09 27.26 26.91 26.96 0.4M
2024-08-06 26.81 27.07 26.75 26.89 0.6M
2024-08-05 26.22 27.11 26.13 26.82 0.8M
2024-08-02 27.89 27.89 27.38 27.48 3.9M
2024-08-01 28.84 28.90 28.26 28.42 0.6M
2024-07-31 28.95 29.10 28.90 28.94 0.2M
2024-07-30 29.11 29.14 28.83 28.92 0.7M
2024-07-29 29.13 29.14 28.97 29.04 0.9M
2024-07-26 29.16 29.21 29.03 29.13 0.2M
2024-07-25 29.15 29.21 28.87 29.05 0.4M
2024-07-24 29.36 29.41 29.20 29.23 0.2M
2024-07-23 29.70 29.70 29.54 29.59 0.3M
2024-07-22 29.65 29.85 29.63 29.84 0.3M
2024-07-19 29.75 29.78 29.61 29.67 0.1M
2024-07-18 29.98 29.98 29.75 29.79 0.2M
2024-07-17 29.95 30.01 29.77 29.77 0.2M
2024-07-16 30.16 30.30 30.16 30.30 0.3M
2024-07-15 30.17 30.20 30.06 30.12 0.3M
2024-07-12 30.10 30.20 30.03 30.10 0.2M
2024-07-11 30.26 30.26 30.07 30.16 0.4M
2024-07-10 30.45 30.63 30.44 30.58 0.3M
2024-07-09 30.40 30.44 30.27 30.40 0.3M
2024-07-08 30.39 30.43 30.26 30.27 0.3M
2024-07-05 30.52 30.52 30.35 30.42 0.2M
2024-07-03 30.35 30.58 30.35 30.46 0.2M
2024-07-02 30.40 30.47 30.29 30.45 0.2M
2024-07-01 30.22 30.55 30.22 30.55 0.9M
2024-06-28 29.92 30.12 29.81 30.06 0.7M
2024-06-27 29.98 29.98 29.83 29.96 0.3M
2024-06-26 29.95 30.18 29.95 30.18 0.5M
2024-06-25 30.12 30.12 29.93 30.01 0.2M
2024-06-24 29.99 30.11 29.99 30.08 0.6M
2024-06-21 30.02 30.02 29.81 29.96 0.2M
2024-06-20 29.54 30.05 29.54 30.05 0.2M
2024-06-18 29.70 29.74 29.56 29.68 0.2M
2024-06-17 29.55 29.68 29.51 29.68 0.3M
2024-06-14 29.51 29.51 29.30 29.40 0.2M
2024-06-13 29.50 29.56 29.28 29.40 1.2M
2024-06-12 29.48 29.67 29.31 29.60 0.1M
2024-06-11 29.70 29.76 29.57 29.70 0.2M
2024-06-10 29.52 29.83 29.51 29.78 0.3M
2024-06-07 29.20 29.63 29.20 29.52 0.1M
2024-06-06 29.33 29.39 29.21 29.28 0.3M
2024-06-05 29.14 29.30 28.97 29.21 0.2M
2024-06-04 29.02 29.06 28.80 28.89 0.3M
2024-06-03 29.58 29.64 29.31 29.37 0.4M
2024-05-31 29.67 29.76 29.56 29.64 0.2M
2024-05-30 29.85 29.86 29.68 29.69 0.4M
2024-05-29 29.97 30.00 29.86 29.91 0.2M
2024-05-28 29.83 30.00 29.60 30.00 0.3M
2024-05-24 29.62 29.77 29.62 29.68 0.2M
2024-05-23 29.60 29.85 29.60 29.62 0.3M
2024-05-22 29.85 29.85 29.64 29.69 0.3M
2024-05-21 29.75 29.86 29.69 29.84 0.2M
2024-05-20 29.84 29.90 29.80 29.90 0.2M
2024-05-17 29.35 29.77 29.35 29.71 0.2M
2024-05-16 29.30 29.52 29.30 29.44 0.4M
2024-05-15 29.49 29.49 29.33 29.36 0.2M
2024-05-14 29.69 29.70 29.62 29.63 0.2M
2024-05-13 29.62 29.71 29.56 29.70 0.2M
2024-05-10 29.70 29.75 29.58 29.58 0.2M
2024-05-09 29.67 29.67 29.46 29.60 0.2M
2024-05-08 29.42 29.51 29.36 29.45 0.3M
2024-05-07 29.29 29.34 29.14 29.33 0.2M
2024-05-06 29.22 29.27 29.09 29.16 1.1M
2024-05-03 28.96 29.02 28.77 28.98 0.6M
2024-05-02 29.50 29.50 29.06 29.07 0.2M
2024-05-01 29.83 29.83 29.51 29.65 0.4M
2024-04-30 29.70 29.94 29.70 29.93 0.3M
2024-04-29 30.12 30.12 29.64 29.79 0.3M
2024-04-26 29.75 30.21 29.73 30.21 0.4M
2024-04-25 29.52 29.62 29.32 29.49 0.2M
2024-04-24 29.50 29.50 29.37 29.48 0.1M
2024-04-23 29.33 29.46 29.15 29.46 0.6M
2024-04-22 29.26 29.32 29.15 29.23 0.2M
2024-04-19 29.00 29.29 29.00 29.26 0.2M
2024-04-18 29.19 29.34 29.08 29.22 0.3M
2024-04-17 29.61 29.61 29.04 29.12 0.4M
2024-04-16 29.60 29.62 29.33 29.57 0.9M
2024-04-15 29.76 29.78 29.44 29.64 0.2M
2024-04-12 29.65 29.72 29.18 29.27 0.2M
2024-04-11 29.49 29.68 29.31 29.68 0.2M
2024-04-10 29.01 29.50 29.01 29.50 0.4M
2024-04-09 29.22 29.22 28.92 28.95 0.2M
2024-04-08 29.00 29.20 29.00 29.12 0.3M
2024-04-05 28.78 29.03 28.73 28.96 0.4M
2024-04-04 28.97 28.98 28.51 28.55 0.3M
2024-04-03 28.90 28.97 28.80 28.89 0.6M
2024-04-02 28.83 28.87 28.61 28.87 0.3M
2024-04-01 28.73 28.97 28.69 28.97 0.3M
2024-03-28 28.35 28.78 28.35 28.68 0.2M
2024-03-27 28.21 28.46 28.21 28.28 0.1M
2024-03-26 28.32 28.44 28.24 28.24 0.2M
2024-03-25 28.41 28.54 28.35 28.47 0.2M
2024-03-22 28.46 28.52 28.40 28.44 0.2M
2024-03-21 28.34 28.57 28.34 28.55 0.1M
2024-03-20 28.17 28.38 28.15 28.38 0.1M
2024-03-19 27.71 28.27 27.71 28.17 0.1M
2024-03-18 27.88 27.95 27.76 27.95 0.3M
2024-03-15 27.60 27.79 27.60 27.78 0.2M
2024-03-14 27.64 27.69 27.53 27.65 0.3M
2024-03-13 27.30 27.55 27.30 27.55 3.6M
2024-03-12 27.41 27.52 27.18 27.21 0.3M
2024-03-11 27.10 27.18 26.94 27.12 0.2M
2024-03-08 27.39 27.46 27.18 27.25 0.1M
2024-03-07 27.37 27.59 27.37 27.58 0.1M
2024-03-06 27.40 27.58 27.37 27.49 0.3M
2024-03-05 27.57 27.57 27.24 27.38 0.1M
2024-03-04 27.57 27.67 27.49 27.63 0.2M
2024-03-01 27.32 27.57 27.32 27.57 0.3M
2024-02-29 27.24 27.35 27.12 27.35 0.1M
2024-02-28 27.31 27.31 27.11 27.24 0.2M
2024-02-27 27.30 27.34 27.21 27.30 0.2M
2024-02-26 27.37 27.37 26.94 27.21 0.2M
2024-02-23 27.16 27.37 27.16 27.23 0.2M
2024-02-22 27.19 27.35 27.13 27.16 0.6M
2024-02-21 27.15 27.15 26.70 26.90 0.3M
2024-02-20 26.93 26.93 26.70 26.75 0.5M
2024-02-16 26.85 27.10 26.85 26.95 0.1M
2024-02-15 26.87 27.05 26.84 27.01 0.1M
2024-02-14 26.57 26.89 26.57 26.84 0.2M
2024-02-13 26.65 26.81 26.60 26.69 0.2M
2024-02-12 26.89 26.89 26.83 26.84 0.2M
2024-02-09 26.70 26.89 26.62 26.89 0.2M
2024-02-08 26.64 26.86 26.52 26.81 0.2M
2024-02-07 26.60 26.77 26.60 26.71 0.2M
2024-02-06 26.55 26.69 26.55 26.69 0.3M
2024-02-05 26.50 26.76 26.50 26.68 0.4M
2024-02-02 26.70 26.83 26.57 26.80 0.2M
2024-02-01 26.28 26.64 26.14 26.64 0.4M
2024-01-31 26.56 26.58 26.39 26.39 0.4M
2024-01-30 26.50 26.64 26.50 26.59 1.1M
2024-01-29 26.57 26.58 26.47 26.58 0.2M
2024-01-26 26.50 26.55 26.43 26.55 0.1M
2024-01-25 26.30 26.49 26.30 26.41 0.1M
2024-01-24 26.48 26.48 26.38 26.39 0.2M
2024-01-23 26.50 26.50 26.41 26.48 0.2M
2024-01-22 26.35 26.51 26.35 26.48 0.3M
2024-01-19 26.39 26.42 26.31 26.38 0.1M
2024-01-18 26.38 26.38 26.24 26.34 0.2M
2024-01-17 26.15 26.31 26.15 26.30 0.2M
2024-01-16 26.21 26.26 26.16 26.25 0.3M
2024-01-12 26.00 26.16 26.00 26.09 0.2M
2024-01-11 26.22 26.22 26.00 26.08 0.1M
2024-01-10 26.09 26.31 26.09 26.30 0.8M
2024-01-09 26.00 26.10 25.97 26.06 0.3M
2024-01-08 25.98 26.07 25.93 26.03 0.3M
2024-01-05 25.91 25.94 25.85 25.87 0.2M
2024-01-04 25.85 25.96 25.85 25.96 0.8M
2024-01-03 25.82 25.94 25.75 25.76 0.2M
2024-01-02 25.83 25.95 25.77 25.82 0.6M