Dark

DBEH
iMGP DBi Hedge Strategy ETF
stock NYSE

Inactive

Sep 16, 2024

27.33USD+0.129%(+0.04)0

Pre-market

0.00USD-100.000%(-27.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-16	27.3300	27.3300	27.3300	27.3300	+0.129%	0	0.000%
2024-09-13	27.2600	27.2948	27.2600	27.2948	+0.422%	280	+0.129%
2024-09-12	27.0600	27.1800	27.0200	27.1800	+0.629%	1,353	+0.552%
2024-09-11	27.5400	27.5400	26.9400	27.0100	+0.350%	7,540	+1.185%
2024-09-10	26.9158	26.9158	26.9158	26.9158	+0.003%	50	+1.539%
2024-09-09	26.9150	26.9150	26.9150	26.9150	+0.523%	2	+1.542%
2024-09-06	26.7751	26.7751	26.7751	26.7751	-0.801%	129	+2.072%
2024-09-05	27.0000	27.0000	26.9900	26.9912	-0.254%	68,424	+1.255%
2024-09-04	27.0600	27.0600	27.0600	27.0600	-0.158%	72	+0.998%
2024-09-03	27.2300	27.2300	27.1027	27.1027	-1.115%	948	+0.839%
2024-08-30	27.3000	27.4082	27.3000	27.4082	+0.323%	1,043	-0.285%
2024-08-29	27.3200	27.3200	27.3200	27.3200	+0.183%	2	+0.037%
2024-08-28	27.2700	27.2700	27.2700	27.2700	-0.146%	124	+0.220%
2024-08-27	27.3100	27.3100	27.3100	27.3100	-0.040%	2	+0.073%
2024-08-26	27.3209	27.3209	27.3209	27.3209	-0.125%	113	+0.033%
2024-08-23	27.3200	27.3550	27.3200	27.3550	+0.644%	164	-0.091%
2024-08-22	27.1800	27.1800	27.1800	27.1800	-0.328%	12	+0.552%
2024-08-21	27.2694	27.2694	27.2694	27.2694	+0.293%	9	+0.222%
2024-08-20	27.1897	27.1897	27.1897	27.1897	-0.287%	24	+0.516%
2024-08-19	27.2100	27.2679	27.2100	27.2679	+0.377%	565	+0.228%
2024-08-16	27.1656	27.1656	27.1656	27.1656	-0.035%	100	+0.605%
2024-08-15	27.1750	27.1750	27.1750	27.1750	+1.004%	3	+0.570%
2024-08-14	26.9050	26.9050	26.9050	26.9050	+0.037%	82	+1.580%
2024-08-13	26.8200	26.8950	26.7910	26.8950	+0.648%	401	+1.617%
2024-08-12	26.7200	26.7219	26.7200	26.7219	+0.035%	992	+2.276%
2024-08-09	26.6600	26.7126	26.6600	26.7126	+0.096%	789	+2.311%
2024-08-08	26.6208	26.6869	26.6208	26.6869	+1.275%	460	+2.410%
2024-08-07	26.5700	26.5800	26.3508	26.3508	-0.088%	1,506	+3.716%
2024-08-06	26.3500	26.3741	26.3500	26.3741	+0.620%	568	+3.624%
2024-08-05	26.2000	26.3700	25.9000	26.2117	-1.897%	4,650	+4.266%
2024-08-02	26.9000	26.9000	26.6399	26.7186	-1.424%	2,133	+2.288%
2024-08-01	27.2500	27.2500	27.0900	27.1046	-1.171%	1,394	+0.832%
2024-07-31	27.5300	27.5300	27.4257	27.4257	+0.575%	1,073	-0.349%
2024-07-30	27.2688	27.2688	27.2688	27.2688	-0.138%	91	+0.224%
2024-07-29	27.3200	27.3400	27.3066	27.3066	-0.047%	589	+0.086%
2024-07-26	27.3000	27.3195	27.2216	27.3195	+0.584%	5,392	+0.038%
2024-07-25	27.1300	27.3089	27.0300	27.1609	+0.225%	4,350	+0.623%
2024-07-24	27.2700	27.2700	27.1000	27.1000	-1.571%	153,527	+0.849%
2024-07-23	27.5326	27.5326	27.5326	27.5326	+0.004%	53	-0.736%
2024-07-22	27.5400	27.5400	27.5314	27.5314	+0.713%	699	-0.732%
2024-07-19	27.3890	27.3900	27.3366	27.3366	-0.441%	8,895	-0.024%
2024-07-18	27.6601	27.6601	27.4500	27.4576	-0.356%	835	-0.465%
2024-07-17	27.6000	27.6000	27.5400	27.5556	-1.180%	1,350	-0.819%
2024-07-16	27.8400	27.8845	27.8400	27.8845	+0.770%	230	-1.989%
2024-07-15	27.6603	27.7200	27.6300	27.6714	+0.031%	1,819	-1.234%
2024-07-12	27.6627	27.6627	27.6627	27.6627	+0.404%	18	-1.203%
2024-07-11	27.6200	27.6600	27.4600	27.5513	+0.132%	3,105	-0.803%
2024-07-10	27.4600	27.5149	27.4600	27.5149	+0.769%	160	-0.672%
2024-07-09	27.3200	27.3200	27.3050	27.3050	0.000%	265	+0.092%
2024-07-08	27.2900	27.3050	27.2900	27.3050	+0.037%	105	+0.092%
2024-07-05	27.2950	27.2950	27.2950	27.2950	+0.147%	80	+0.128%
2024-07-03	27.2550	27.2550	27.2550	27.2550	+0.398%	52	+0.275%
2024-07-02	27.1200	27.1470	27.0700	27.1470	+0.145%	3,638	+0.674%
2024-07-01	27.0800	27.1100	26.6500	27.1077	+0.180%	9,355	+0.820%
2024-06-28	27.2800	27.2800	27.0591	27.0591	-0.134%	1,141	+1.001%
2024-06-27	27.1400	27.1400	27.0550	27.0954	-1.683%	166,031	+0.866%
2024-06-26	27.5580	27.5592	27.5060	27.5592	+0.084%	1,092	-0.832%
2024-06-25	27.4200	27.5500	27.2200	27.5361	-0.088%	11,176	-0.748%
2024-06-24	27.5950	27.5950	27.5300	27.5603	+0.445%	450	-0.836%
2024-06-21	27.5260	27.5260	27.3100	27.4381	-0.531%	13,221	-0.394%
2024-06-20	27.6100	27.6100	27.5492	27.5845	-0.000%	1,303	-0.923%
2024-06-18	27.6400	27.6400	27.5600	27.5846	+0.247%	940	-0.923%
2024-06-17	27.4300	27.5699	27.4300	27.5165	+0.457%	3,063	-0.678%
2024-06-14	27.3821	27.3950	27.3400	27.3914	-0.355%	8,968	-0.224%
2024-06-13	27.4700	27.4891	27.4700	27.4891	+0.020%	11,193	-0.579%
2024-06-12	27.4300	27.5000	27.4300	27.4835	+0.543%	2,134	-0.559%
2024-06-11	27.3350	27.3350	27.3350	27.3350	-0.116%	20	-0.018%
2024-06-10	27.3668	27.3668	27.3668	27.3668	+0.355%	68	-0.134%
2024-06-07	27.2700	27.2700	27.2700	27.2700	-0.235%	0	+0.220%
2024-06-06	27.3614	27.3614	27.2802	27.3341	-0.109%	2,452	-0.015%
2024-06-05	27.1609	27.3638	27.1609	27.3638	+0.972%	114	-0.124%
2024-06-04	27.0625	27.1005	27.0600	27.1005	-0.257%	1,369	+0.847%
2024-06-03	27.3200	27.3300	27.0800	27.1703	+0.053%	4,359	+0.588%
2024-05-31	26.9700	27.2100	26.9700	27.1558	-0.490%	3,851	+0.641%
2024-05-30	27.2700	27.2896	27.2700	27.2896	+0.237%	267	+0.148%
2024-05-29	27.1316	27.2250	27.1316	27.2250	-0.754%	246	+0.386%
2024-05-28	27.4100	27.4400	27.3400	27.4317	+0.608%	404,102	-0.371%
2024-05-24	27.2900	27.2900	27.2659	27.2659	+0.242%	200	+0.235%
2024-05-23	27.3900	27.3900	26.9900	27.2000	-0.547%	12,593	+0.478%
2024-05-22	27.3000	27.3497	27.3000	27.3497	-0.419%	383	-0.072%
2024-05-21	27.4649	27.4649	27.4649	27.4649	-0.019%	48	-0.491%
2024-05-20	27.2600	27.5500	27.1650	27.4700	+0.094%	8,785	-0.510%
2024-05-17	27.4442	27.4442	27.4442	27.4442	+0.161%	89	-0.416%
2024-05-16	27.3900	27.4001	27.3900	27.4001	-0.091%	300	-0.256%
2024-05-15	27.4000	27.4250	27.4000	27.4250	+0.403%	327	-0.346%
2024-05-14	27.2700	27.3150	27.2700	27.3150	+0.307%	291	+0.055%
2024-05-13	27.2315	27.2315	27.2315	27.2315	+0.121%	49	+0.362%
2024-05-10	27.1985	27.1985	27.1985	27.1985	+0.010%	150	+0.483%
2024-05-09	27.1957	27.1957	27.1957	27.1957	+0.326%	112	+0.494%
2024-05-08	27.1072	27.1072	27.1072	27.1072	-0.102%	219	+0.822%
2024-05-07	27.1163	27.1350	27.1163	27.1350	+0.202%	321	+0.719%
2024-05-06	26.9800	27.0840	26.9800	27.0802	+0.708%	1,792	+0.922%
2024-05-03	26.9207	26.9250	26.8899	26.8899	+0.561%	1,472	+1.637%
2024-05-02	26.5900	26.7999	26.5900	26.7400	+0.469%	345	+2.206%
2024-05-01	26.6152	26.6152	26.6152	26.6152	+0.122%	59	+2.686%
2024-04-30	26.4400	26.5827	26.4400	26.5827	-0.924%	218	+2.811%
2024-04-29	26.8239	26.8306	26.8239	26.8306	+0.191%	289	+1.861%
2024-04-26	26.7794	26.7794	26.7794	26.7794	+0.693%	4	+2.056%
2024-04-25	26.5950	26.5950	26.5950	26.5950	-0.356%	0	+2.764%
2024-04-24	26.6900	26.6900	26.6900	26.6900	+0.014%	0	+2.398%
2024-04-23	26.6863	26.6863	26.6863	26.6863	+0.684%	0	+2.412%
2024-04-22	26.5050	26.5050	26.5050	26.5050	+0.742%	14	+3.113%
2024-04-19	26.3097	26.3097	26.3097	26.3097	-0.399%	41	+3.878%
2024-04-18	26.4150	26.4150	26.4150	26.4150	-0.103%	38	+3.464%
2024-04-17	26.4500	26.4500	26.4422	26.4422	-0.518%	305	+3.358%
2024-04-16	26.5650	26.5800	26.5300	26.5800	-0.524%	250,404	+2.822%
2024-04-15	26.4600	26.7500	26.4500	26.7200	-0.243%	1,229	+2.283%
2024-04-12	26.7850	26.7850	26.7850	26.7850	-0.870%	150	+2.035%
2024-04-11	27.0100	27.0200	27.0100	27.0200	+0.573%	510	+1.147%
2024-04-10	26.8700	26.8700	26.8100	26.8660	-0.810%	4,567	+1.727%
2024-04-09	27.0450	27.0855	27.0450	27.0855	+0.076%	134	+0.903%
2024-04-08	27.0014	27.1499	27.0014	27.0650	+0.232%	924	+0.979%
2024-04-05	26.9900	27.0023	26.9900	27.0023	+0.250%	455	+1.214%
2024-04-04	27.1300	27.1300	26.9350	26.9350	-0.533%	1,556	+1.466%
2024-04-03	27.0302	27.0792	27.0302	27.0792	+0.145%	288	+0.926%
2024-04-02	26.9600	27.0600	26.9600	27.0400	-0.492%	1,822	+1.072%
2024-04-01	27.1900	27.1900	27.1736	27.1736	-0.349%	505	+0.576%
2024-03-28	27.2500	27.2688	27.1850	27.2688	+0.363%	1,588	+0.224%
2024-03-27	27.0300	27.1703	27.0300	27.1703	+0.317%	226	+0.588%
2024-03-26	27.0844	27.0844	27.0844	27.0844	-0.703%	114	+0.907%
2024-03-25	27.3900	27.3900	27.2700	27.2761	-0.304%	420	+0.198%
2024-03-22	27.3700	27.3700	27.3594	27.3594	-0.202%	581	-0.107%
2024-03-21	27.4350	27.4350	27.4148	27.4148	+0.421%	1,587	-0.309%
2024-03-20	27.0500	27.3400	27.0500	27.3000	+1.137%	1,783	+0.110%
2024-03-19	27.0000	27.0000	26.9932	26.9932	-0.137%	315	+1.248%
2024-03-18	26.8900	27.0900	26.8900	27.0303	+0.634%	991	+1.109%
2024-03-15	26.8600	26.8600	26.8600	26.8600	-0.130%	133	+1.750%
2024-03-14	27.0100	27.0100	26.8100	26.8950	-0.999%	509	+1.617%
2024-03-13	27.1850	27.2200	27.1664	27.1664	-0.160%	1,025	+0.602%
2024-03-12	27.2100	27.2100	27.2100	27.2100	+0.898%	4	+0.441%
2024-03-11	27.0200	27.0200	26.9677	26.9677	-0.745%	598	+1.343%
2024-03-08	27.3299	27.3299	27.1401	27.1700	-0.193%	2,561	+0.589%
2024-03-07	27.0800	27.2225	27.0800	27.2225	+0.675%	2,078	+0.395%
2024-03-06	26.9800	27.0400	26.9800	27.0400	+0.375%	111	+1.072%
2024-03-05	27.0500	27.0599	26.9389	26.9389	-0.337%	1,675	+1.452%
2024-03-04	27.1600	27.1600	27.0300	27.0300	-0.240%	726	+1.110%
2024-03-01	27.0950	27.0950	27.0950	27.0950	+0.449%	91	+0.867%
2024-02-29	27.0000	27.0000	26.9738	26.9738	+0.740%	224	+1.321%
2024-02-28	26.9900	27.0100	26.7300	26.7756	-0.701%	65,097	+2.071%
2024-02-27	26.9646	26.9646	26.9646	26.9646	+0.166%	80	+1.355%
2024-02-26	26.9500	26.9900	26.9199	26.9199	+0.175%	1,383	+1.523%
2024-02-23	26.8729	26.8729	26.8729	26.8729	-0.236%	1,082	+1.701%
2024-02-22	26.9305	26.9400	26.9305	26.9365	+0.746%	363	+1.461%
2024-02-21	26.7370	26.7370	26.7370	26.7370	-0.030%	7	+2.218%
2024-02-20	26.7200	26.7451	26.7200	26.7451	-0.164%	353	+2.187%
2024-02-16	26.7890	26.7890	26.7890	26.7890	-0.134%	353	+2.019%
2024-02-15	26.8250	26.8250	26.8250	26.8250	+0.714%	163	+1.883%
2024-02-14	26.3800	26.6347	26.3800	26.6347	+0.733%	1,249	+2.611%
2024-02-13	26.5400	26.5400	26.4409	26.4409	-1.444%	1,183	+3.363%
2024-02-12	26.8300	26.8600	26.8283	26.8283	+0.424%	950	+1.870%
2024-02-09	26.6700	26.7150	26.6700	26.7150	+0.075%	429	+2.302%
2024-02-08	26.6400	26.6951	26.6400	26.6951	-0.014%	783	+2.378%
2024-02-07	26.6200	26.6988	26.6200	26.6988	+0.313%	949	+2.364%
2024-02-06	26.5800	26.6154	26.5800	26.6154	+0.227%	703	+2.685%
2024-02-05	26.5716	26.5716	26.4700	26.5551	-0.153%	2,208	+2.918%
2024-02-02	26.5401	26.5957	26.5300	26.5957	-0.007%	2,831	+2.761%
2024-02-01	26.5900	26.6000	26.5900	26.5975	+0.190%	27,068	+2.754%
2024-01-31	26.5300	26.5470	26.5300	26.5470	-0.237%	640	+2.949%
2024-01-30	26.6484	26.6600	26.6100	26.6100	-0.318%	2,694	+2.706%
2024-01-29	26.7199	26.7199	26.6500	26.6950	+0.263%	1,635	+2.379%
2024-01-26	26.7800	26.7800	26.4100	26.6250	0.000%	34,184	+2.648%
2024-01-25	26.6250	26.6250	26.6250	26.6250	-0.051%	83	+2.648%
2024-01-24	26.7052	26.7499	26.6386	26.6386	+0.427%	1,885	+2.595%
2024-01-23	26.5900	26.5900	26.5254	26.5254	+0.029%	1,816	+3.033%
2024-01-22	26.4650	26.5176	26.4650	26.5176	+0.123%	617	+3.064%
2024-01-19	26.4850	26.4850	26.4850	26.4850	+0.418%	25	+3.190%
2024-01-18	26.2900	26.3748	26.2900	26.3748	+0.311%	707	+3.622%
2024-01-17	26.2929	26.2929	26.2929	26.2929	-0.262%	374	+3.944%
2024-01-16	26.3800	26.3800	26.3200	26.3619	-0.440%	1,687	+3.672%
2024-01-12	26.5200	26.5700	26.4785	26.4785	+0.755%	1,745	+3.216%
2024-01-11	26.3500	26.4400	26.2800	26.2800	-0.780%	4,168	+3.995%
2024-01-10	26.4865	26.4865	26.4865	26.4865	+0.160%	1	+3.185%
2024-01-09	26.4100	26.4443	26.4000	26.4443	+0.016%	628	+3.349%
2024-01-08	26.5100	26.5800	26.4400	26.4400	+0.361%	2,423	+3.366%
2024-01-05	26.3309	26.3850	26.3300	26.3448	+0.053%	1,118	+3.740%
2024-01-04	26.3400	26.3997	26.3100	26.3308	-0.027%	1,245	+3.795%
2024-01-03	26.1000	26.3500	26.0300	26.3378	-0.387%	1,512	+3.767%
2024-01-02	26.5247	26.5247	26.4300	26.4402	-0.553%	963	+3.365%
2023-12-29	26.9900	26.9900	26.5200	26.5873	-0.048%	5,626	+2.793%
2023-12-28	26.5150	26.6000	26.3500	26.6000	+0.283%	1,912	+2.744%
2023-12-27	26.8000	26.8000	26.5250	26.5250	-3.087%	2,524	+3.035%
2023-12-26	27.4176	27.4250	27.3700	27.3700	-0.033%	1,163	-0.146%
2023-12-22	27.3789	27.3789	27.3789	27.3789	+0.069%	27	-0.179%
2023-12-21	27.3600	27.3600	27.3600	27.3600	+0.516%	364	-0.110%
2023-12-20	27.3600	27.3700	27.2000	27.2196	-0.331%	1,837	+0.406%
2023-12-19	27.1900	27.3101	27.1900	27.3101	+0.261%	258	+0.073%
2023-12-18	27.2390	27.2390	27.2390	27.2390	+0.470%	137	+0.334%
2023-12-15	27.0100	27.2126	27.0100	27.1116	-0.508%	729	+0.806%
2023-12-14	27.3200	27.3200	27.1800	27.2501	+0.348%	404	+0.293%
2023-12-13	26.8700	27.1556	26.8700	27.1556	+1.019%	617	+0.642%
2023-12-12	26.8400	26.8816	26.8400	26.8816	-0.235%	401	+1.668%
2023-12-11	26.9300	26.9800	26.9300	26.9450	+0.354%	593	+1.429%
2023-12-08	27.0600	27.0600	26.8500	26.8500	-0.020%	220	+1.788%
2023-12-07	26.8900	26.8900	26.8553	26.8553	+0.206%	580	+1.768%
2023-12-06	26.8000	26.8000	26.8000	26.8000	-0.205%	130	+1.978%
2023-12-05	26.7400	26.8550	26.7400	26.8550	-0.094%	114	+1.769%
2023-12-04	26.9520	26.9520	26.8680	26.8803	+0.078%	541	+1.673%
2023-12-01	26.8000	26.8700	26.7850	26.8594	-0.035%	1,141	+1.752%
2023-11-30	26.9399	26.9399	26.8689	26.8689	+0.013%	178	+1.716%
2023-11-29	26.7600	26.8655	26.7500	26.8655	+0.282%	920	+1.729%
2023-11-28	26.8100	26.8500	26.7900	26.7900	-0.205%	623	+2.016%
2023-11-27	26.8800	26.9000	26.8450	26.8450	-0.130%	1,382	+1.807%
2023-11-24	26.8800	26.8800	26.8800	26.8800	+0.112%	48	+1.674%
2023-11-22	26.7400	27.0000	26.7400	26.8500	+0.657%	3,610	+1.788%
2023-11-21	26.7720	26.7720	26.6600	26.6748	+0.206%	1,872	+2.456%
2023-11-20	26.7700	26.7700	26.6200	26.6200	-0.635%	333	+2.667%
2023-11-17	26.8500	26.8600	26.7900	26.7900	+0.313%	3,428	+2.016%
2023-11-16	26.7063	26.7063	26.7063	26.7063	-0.184%	57	+2.335%
2023-11-15	26.7264	26.7555	26.7264	26.7555	+0.044%	690	+2.147%
2023-11-14	26.6200	26.7437	26.6200	26.7437	+0.830%	545	+2.192%
2023-11-13	26.5235	26.5235	26.5235	26.5235	+0.193%	65	+3.041%
2023-11-10	26.4700	26.4725	26.3700	26.4725	+0.064%	1,945	+3.239%
2023-11-09	26.5000	26.5000	26.4100	26.4556	+0.137%	578	+3.305%
2023-11-08	26.4700	26.4700	26.4150	26.4194	-0.103%	3,087	+3.447%
2023-11-07	26.4200	26.4467	26.3813	26.4467	-0.311%	625	+3.340%
2023-11-06	26.5292	26.5292	26.5292	26.5292	+0.110%	394	+3.019%
2023-11-03	26.4008	26.6000	26.4008	26.5000	+0.607%	2,063	+3.132%
2023-11-02	26.3400	26.3400	26.3400	26.3400	-0.040%	439	+3.759%
2023-11-01	26.3505	26.3505	26.3505	26.3505	-0.235%	51	+3.717%
2023-10-31	26.3600	26.4200	26.3600	26.4125	+0.219%	1,186	+3.474%
2023-10-30	26.2800	26.3547	26.2800	26.3547	+0.170%	2,682	+3.701%
2023-10-27	26.3000	26.3100	26.2450	26.3100	+0.305%	3,624	+3.877%
2023-10-26	26.3800	26.3800	26.0800	26.2301	-0.253%	54,662	+4.193%
2023-10-25	26.3600	26.3740	26.2700	26.2965	-0.222%	5,314	+3.930%
2023-10-24	26.3370	26.3550	26.3370	26.3550	-0.017%	484	+3.699%
2023-10-23	26.3600	26.3600	26.3596	26.3596	-0.080%	42,837	+3.681%
2023-10-20	26.3800	26.4300	26.3800	26.3806	-0.054%	223	+3.599%
2023-10-19	26.5200	26.5200	26.3300	26.3949	-0.041%	126,053	+3.543%
2023-10-18	26.4300	26.4897	26.4000	26.4057	-0.281%	24,311	+3.500%
2023-10-17	26.4900	26.4900	26.4800	26.4800	+0.132%	335	+3.210%
2023-10-16	26.3900	26.4451	26.3800	26.4451	+0.416%	1,929	+3.346%
2023-10-13	26.4000	26.4100	26.2900	26.3355	-0.319%	1,631	+3.776%
2023-10-12	26.4300	26.4300	26.3500	26.4198	-0.091%	14,295	+3.445%
2023-10-11	26.4300	26.4438	25.6101	26.4438	-0.099%	71,889	+3.351%
2023-10-10	26.4750	26.4750	26.4200	26.4700	+0.938%	3,125	+3.249%
2023-10-09	26.2400	26.2800	26.2100	26.2240	+0.074%	2,056	+4.218%
2023-10-06	26.2600	26.2700	26.2047	26.2047	+0.209%	608	+4.294%
2023-10-05	26.1700	26.2200	26.0550	26.1500	+0.500%	1,889	+4.512%
2023-10-04	26.1800	26.1800	26.0200	26.0200	+0.154%	2,127	+5.035%
2023-10-03	26.2200	26.2599	25.9800	25.9800	-1.123%	5,560	+5.196%
2023-10-02	26.3200	26.3200	26.2750	26.2750	-0.361%	1,311	+4.015%
2023-09-29	26.3500	26.4500	26.3203	26.3701	+0.057%	2,943	+3.640%
2023-09-28	26.3698	26.3700	26.3400	26.3551	+0.438%	1,093	+3.699%
2023-09-27	26.2400	26.2600	26.2200	26.2401	-0.187%	1,906	+4.154%
2023-09-26	26.2893	26.2893	26.2893	26.2893	-0.239%	109	+3.959%
2023-09-25	26.3311	26.3523	26.3311	26.3523	-0.048%	1,220	+3.710%
2023-09-22	26.3801	26.3950	26.3650	26.3650	-0.093%	1,588	+3.660%
2023-09-21	26.3896	26.3896	26.3896	26.3896	-0.340%	91	+3.564%
2023-09-20	26.5400	26.5400	26.4700	26.4796	-0.264%	956	+3.212%
2023-09-19	26.5498	26.5498	26.5498	26.5498	-0.189%	12	+2.939%
2023-09-18	26.4000	26.6000	26.3920	26.6000	+0.190%	556	+2.744%
2023-09-15	26.5495	26.5495	26.5495	26.5495	-0.303%	43	+2.940%
2023-09-14	26.6302	26.6302	26.6302	26.6302	+0.254%	77	+2.628%
2023-09-13	26.6199	26.6236	26.5100	26.5626	-0.197%	4,431	+2.889%
2023-09-12	26.6300	26.6400	26.6000	26.6151	-0.075%	748	+2.686%
2023-09-11	26.5000	26.6600	26.5000	26.6352	+0.294%	2,678	+2.609%
2023-09-08	26.5950	26.6600	26.5100	26.5571	-0.039%	4,852	+2.910%
2023-09-07	26.6000	26.6000	26.5000	26.5674	-0.140%	2,559	+2.870%
2023-09-06	26.5500	26.6047	26.5500	26.6047	-0.170%	1,063	+2.726%
2023-09-05	26.7500	26.7600	26.6000	26.6499	-0.356%	2,929	+2.552%
2023-09-01	26.7950	26.8500	26.7000	26.7450	-0.237%	4,723	+2.187%
2023-08-31	26.8500	26.8599	26.7600	26.8085	+0.325%	3,484	+1.945%
2023-08-30	26.8700	26.8700	26.6200	26.7217	-0.214%	16,344	+2.276%
2023-08-29	26.7700	26.7791	26.6200	26.7791	+0.598%	15,081	+2.057%
2023-08-28	26.6400	26.6400	26.6198	26.6198	+0.300%	1,181	+2.668%
2023-08-25	26.5100	26.6299	26.5100	26.5403	+0.177%	2,016	+2.975%
2023-08-24	26.4700	26.5300	26.4700	26.4933	-0.534%	697	+3.158%
2023-08-23	26.4100	26.6355	26.4100	26.6355	+0.508%	2,593	+2.607%
2023-08-22	26.5400	26.5500	26.4400	26.5010	+0.001%	3,076	+3.128%
2023-08-21	26.5400	26.5400	26.4600	26.5007	+0.045%	2,222	+3.129%
2023-08-18	26.4400	26.4887	26.4400	26.4887	+0.073%	2,107	+3.176%
2023-08-17	26.4695	26.4695	26.4695	26.4695	-0.368%	149	+3.251%
2023-08-16	26.6500	26.6599	26.5674	26.5674	-0.385%	1,294	+2.870%
2023-08-15	26.6940	26.7100	26.6700	26.6700	-0.372%	1,129	+2.475%
2023-08-14	26.7990	26.8000	26.7697	26.7697	+0.097%	2,129	+2.093%
2023-08-11	26.7000	26.8200	26.6900	26.7438	-0.408%	1,932	+2.192%
2023-08-10	26.8800	27.0200	26.8533	26.8533	+0.121%	42,720	+1.775%
2023-08-09	26.7800	26.8450	26.7800	26.8209	-0.810%	1,646	+1.898%
2023-08-08	26.8100	27.0400	26.8100	27.0400	+0.006%	1,690	+1.072%
2023-08-07	26.9600	27.0500	26.8200	27.0385	+0.627%	9,295	+1.078%
2023-08-04	26.8650	26.8700	26.8650	26.8700	+0.032%	1,718	+1.712%
2023-08-03	26.8200	26.9300	26.8200	26.8613	-0.100%	107,388	+1.745%
2023-08-02	26.8950	26.8950	26.8883	26.8883	-0.560%	306	+1.643%
2023-08-01	27.0398	27.0398	27.0398	27.0398	-0.281%	68	+1.073%
2023-07-31	27.0000	27.1161	27.0000	27.1161	+0.042%	851	+0.789%
2023-07-28	27.0700	27.1600	27.0700	27.1048	+0.429%	2,223	+0.831%
2023-07-27	27.0600	27.0600	26.9400	26.9889	-0.395%	22,521	+1.264%
2023-07-26	27.0403	27.0959	27.0400	27.0959	+0.076%	14,710	+0.864%
2023-07-25	27.0900	27.1100	27.0754	27.0754	+0.114%	3,289	+0.940%
2023-07-24	27.0900	27.1000	27.0100	27.0446	+0.314%	3,475	+1.055%
2023-07-21	27.0670	27.0670	26.8800	26.9600	-0.386%	2,652	+1.372%
2023-07-20	27.1600	27.1600	27.0646	27.0646	-0.680%	6,897	+0.981%
2023-07-19	27.2800	27.5500	27.2196	27.2500	-0.819%	11,346	+0.294%
2023-07-18	27.1800	27.4750	27.1799	27.4750	+1.240%	3,646	-0.528%
2023-07-17	27.1400	27.1400	27.1384	27.1384	+0.179%	475	+0.706%
2023-07-14	27.1399	27.1399	27.0900	27.0900	-0.072%	2,077	+0.886%
2023-07-13	27.0600	27.1292	27.0000	27.1094	+0.538%	1,686	+0.814%
2023-07-12	26.9642	26.9642	26.9642	26.9642	+0.555%	206	+1.357%
2023-07-11	26.7900	27.1600	26.7900	26.8155	+0.469%	42,633	+1.919%
2023-07-10	26.7100	26.8900	26.6500	26.6904	+0.088%	15,586	+2.396%
2023-07-07	26.6900	26.7300	26.6670	26.6670	+0.270%	3,608	+2.486%
2023-07-06	26.6500	26.6500	26.5900	26.5952	-0.524%	1,074	+2.763%
2023-07-05	26.7200	26.7500	26.6800	26.7354	-0.033%	1,710	+2.224%
2023-07-03	26.7400	26.7600	26.7400	26.7442	+0.240%	491	+2.190%
2023-06-30	26.6700	26.6801	26.6600	26.6801	+0.394%	809	+2.436%
2023-06-29	26.5900	26.6000	26.5750	26.5753	+0.341%	2,630	+2.840%
2023-06-28	26.4300	26.4849	26.4300	26.4849	-0.545%	264	+3.191%
2023-06-27	26.4500	26.6300	26.4500	26.6300	+0.969%	1,260	+2.629%
2023-06-26	26.4200	26.4200	26.3400	26.3745	+0.017%	3,410	+3.623%
2023-06-23	26.4100	26.4300	26.3600	26.3701	-0.995%	1,561	+3.640%
2023-06-22	26.5500	26.6350	26.5220	26.6350	+0.029%	2,459	+2.609%
2023-06-21	26.5600	26.8100	26.5300	26.6274	+0.391%	3,971	+2.639%
2023-06-20	26.5000	26.6300	26.5000	26.5237	-0.467%	25,202	+3.040%
2023-06-16	26.7200	26.7200	26.6481	26.6481	-0.194%	716	+2.559%
2023-06-15	26.5800	26.7000	26.5800	26.7000	+0.572%	827	+2.360%
2023-06-14	26.4000	26.6300	26.4000	26.5481	+0.240%	2,348	+2.945%
2023-06-13	26.4000	26.5000	26.4000	26.4846	+0.430%	4,565	+3.192%
2023-06-12	26.4050	26.4050	26.3500	26.3712	+0.366%	711	+3.636%
2023-06-09	26.1500	26.2750	26.1487	26.2750	+0.118%	491	+4.015%
2023-06-08	26.1598	26.2450	26.1598	26.2441	+0.054%	500	+4.138%
2023-06-07	26.2300	26.2302	26.2100	26.2300	-0.016%	2,149	+4.194%
2023-06-06	25.9300	26.2400	25.9000	26.2343	+0.206%	984	+4.177%
2023-06-05	26.1101	26.1803	26.1101	26.1803	-0.056%	1,093	+4.391%
2023-06-02	25.9800	26.2000	25.9800	26.1951	+0.731%	5,406	+4.332%
2023-06-01	25.9500	26.0200	25.9500	26.0049	+0.443%	7,651	+5.096%
2023-05-31	25.9000	26.0500	25.8903	25.8903	-0.506%	4,240	+5.561%
2023-05-30	26.0900	26.0900	25.9901	26.0221	-0.211%	36,815	+5.026%
2023-05-26	26.0900	26.0900	26.0770	26.0770	+0.354%	1,107	+4.805%
2023-05-25	25.9850	25.9850	25.9850	25.9850	+0.325%	73	+5.176%
2023-05-24	25.9300	25.9300	25.9008	25.9008	-0.317%	103	+5.518%
2023-05-23	26.0400	26.0400	25.9832	25.9832	-0.351%	345	+5.183%
2023-05-22	26.0800	26.0800	26.0747	26.0747	+0.116%	694	+4.814%
2023-05-19	26.0700	26.0700	25.9900	26.0446	+0.042%	1,025	+4.935%
2023-05-18	26.0337	26.0337	26.0337	26.0337	+0.258%	2	+4.979%
2023-05-17	25.8200	26.2500	25.8200	25.9666	+0.481%	16,829	+5.251%
2023-05-16	25.9000	25.9200	25.8200	25.8422	-0.281%	1,374	+5.757%
2023-05-15	25.9400	25.9700	25.9150	25.9150	+0.466%	14,395	+5.460%
2023-05-12	25.7949	25.7949	25.7949	25.7949	-0.046%	100	+5.951%
2023-05-11	25.8300	25.8400	25.8050	25.8069	-0.223%	661	+5.902%
2023-05-10	25.8750	25.8750	25.8300	25.8647	+0.096%	762	+5.665%
2023-05-09	25.6400	25.8400	25.6400	25.8400	-0.097%	781	+5.766%
2023-05-08	25.8400	25.9300	25.8400	25.8650	-0.078%	1,248	+5.664%
2023-05-05	25.9200	25.9300	25.8853	25.8853	+0.824%	769	+5.581%
2023-05-04	25.6000	25.6737	25.6000	25.6737	-0.240%	3,694	+6.451%
2023-05-03	25.7355	25.7355	25.7355	25.7355	-0.119%	31	+6.196%
2023-05-02	25.8200	25.8200	25.6600	25.7661	-0.682%	2,674	+6.070%
2023-05-01	25.8900	25.9600	25.8900	25.9430	+0.318%	269	+5.346%
2023-04-28	25.8400	25.8608	25.8400	25.8608	+0.291%	703	+5.681%
2023-04-27	24.9800	25.8000	24.9800	25.7857	+0.325%	998	+5.989%
2023-04-26	25.7500	25.7500	25.7022	25.7022	+0.071%	559	+6.333%
2023-04-25	25.6839	25.6839	25.6839	25.6839	-0.926%	2	+6.409%
2023-04-24	25.9240	25.9240	25.9240	25.9240	-0.022%	43	+5.424%
2023-04-21	25.8700	25.9297	25.8700	25.9297	+0.051%	17,427	+5.400%
2023-04-20	25.8703	25.9164	25.8703	25.9164	-0.206%	244	+5.454%
2023-04-19	25.9600	25.9698	25.9100	25.9698	-0.097%	74,159	+5.238%
2023-04-18	25.9951	25.9951	25.9951	25.9951	+0.117%	143	+5.135%
2023-04-17	25.8903	25.9647	25.8903	25.9647	+0.213%	259	+5.258%
2023-04-14	25.9100	25.9200	25.9096	25.9096	-0.082%	618	+5.482%
2023-04-13	25.9000	25.9309	25.9000	25.9309	+0.487%	124	+5.395%
2023-04-12	25.8500	25.8500	25.8053	25.8053	-0.208%	551	+5.908%
2023-04-11	25.8101	25.8590	25.8101	25.8590	+0.074%	106	+5.689%
2023-04-10	25.8100	25.8400	25.8100	25.8400	+0.567%	353	+5.766%
2023-04-06	25.5000	25.7100	25.5000	25.6942	+0.009%	6,246	+6.366%
2023-04-05	25.6600	25.6919	25.6400	25.6919	-0.333%	18,619	+6.376%
2023-04-04	25.7778	25.7778	25.7778	25.7778	-0.394%	9	+6.021%
2023-04-03	25.8500	25.9100	25.8100	25.8797	+0.097%	8,532	+5.604%
2023-03-31	25.7000	25.8546	25.7000	25.8546	+0.214%	5,533	+5.707%
2023-03-30	25.8000	25.8299	25.7100	25.7995	+0.241%	9,167	+5.932%
2023-03-29	25.6900	25.7375	25.6500	25.7375	+0.435%	29,470	+6.187%
2023-03-28	25.6400	25.6400	25.6259	25.6259	+0.199%	133	+6.650%

.dark-mode .Fffv8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fffv8M{ color: #333333; background-color: white; border: 2px solid #333333; }DBEHiMGP DBi Hedge Strategy ETFstock NYSE

DBEH
iMGP DBi Hedge Strategy ETF
stock NYSE