Dark

DBMF
iMGP DBi Managed Futures Strategy ETF
stock NYSE ETF

At Close

Jul 23, 2026 3:59:44 PM EDT

31.47USD+0.239%(+0.08)1,180,137

30.46Bid 31.50Ask 1.04Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

31.39USD0.000%(0.00)215

After-hours

Jul 23, 2026 4:42:30 PM EDT

31.60USD+0.429%(+0.13)2,194

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	31.4200	31.530000	31.420000	31.4700	+0.255%	1,180,137	0.000%
2026-07-22	31.3500	31.440000	31.300000	31.3900	+0.223%	1,116,139	+0.255%
2026-07-21	31.1400	31.340000	31.140000	31.3200	+1.228%	1,488,781	+0.479%
2026-07-20	30.9500	31.005000	30.902000	30.9400	+0.227%	2,164,465	+1.713%
2026-07-17	30.7500	30.910000	30.635902	30.8700	-0.032%	1,502,640	+1.944%
2026-07-16	30.9500	30.977700	30.840000	30.8800	-0.355%	1,037,626	+1.911%
2026-07-15	31.0500	31.050000	30.861300	30.9900	-0.097%	1,065,422	+1.549%
2026-07-14	30.9400	31.035000	30.920100	31.0200	+0.097%	1,430,530	+1.451%
2026-07-13	30.8200	31.020000	30.820000	30.9900	+0.617%	924,259	+1.549%
2026-07-10	30.7800	30.820000	30.660000	30.8000	+0.130%	829,318	+2.175%
2026-07-09	30.8000	30.800000	30.720000	30.7600	-0.130%	1,681,627	+2.308%
2026-07-08	30.6900	30.820000	30.690000	30.8000	+0.391%	817,312	+2.175%
2026-07-07	30.6200	30.700000	30.523400	30.6800	+0.098%	1,044,554	+2.575%
2026-07-06	30.5900	30.690000	30.590000	30.6500	+1.055%	2,034,580	+2.675%
2026-07-02	30.4100	30.465000	30.250000	30.3300	-0.623%	4,447,764	+3.759%
2026-07-01	30.5600	30.580000	30.460100	30.5200	-0.294%	1,213,790	+3.113%
2026-06-30	30.5100	30.680000	30.480100	30.6100	+0.790%	2,480,518	+2.810%
2026-06-29	30.2700	30.400000	30.170000	30.3700	+0.364%	822,188	+3.622%
2026-06-26	30.2700	30.365000	30.240000	30.2600	-0.852%	2,660,057	+3.999%
2026-06-25	30.5500	30.580000	30.360000	30.5200	+0.263%	859,380	+3.113%
2026-06-24	30.5000	30.529900	30.350000	30.4400	-0.425%	4,137,228	+3.384%
2026-06-23	30.5500	30.655000	30.515000	30.5700	-1.260%	1,494,180	+2.944%
2026-06-22	31.0100	31.080000	30.855000	30.9600	+0.129%	946,650	+1.647%
2026-06-18	30.7300	30.945000	30.615000	30.9200	+0.815%	1,651,324	+1.779%
2026-06-17	30.6800	30.775000	30.610000	30.6700	+0.131%	1,246,664	+2.608%
2026-06-16	30.8000	30.810000	30.590000	30.6300	-0.810%	1,204,283	+2.742%
2026-06-15	30.7900	30.905000	30.720000	30.8800	+0.195%	3,890,745	+1.911%
2026-06-12	30.8100	30.925000	30.760000	30.8200	+0.260%	1,057,526	+2.109%
2026-06-11	30.8900	30.950000	30.730000	30.7400	-0.195%	1,714,062	+2.375%
2026-06-10	30.8000	30.955000	30.770000	30.8000	+0.065%	1,918,940	+2.175%
2026-06-09	30.9200	30.960000	30.450000	30.7800	-0.292%	903,021	+2.242%
2026-06-08	30.8800	30.990000	30.795000	30.8700	+0.685%	1,954,734	+1.944%
2026-06-05	31.1100	31.135000	30.609700	30.6600	-2.013%	777,613	+2.642%
2026-06-04	31.1700	31.335000	31.095000	31.2900	-0.414%	740,375	+0.575%
2026-06-03	31.4500	31.455000	31.345000	31.4200	+0.032%	1,291,490	+0.159%
2026-06-02	31.2200	31.425000	31.220000	31.4100	+0.384%	1,697,200	+0.191%
2026-06-01	31.1900	31.390000	31.180000	31.2900	+0.935%	1,974,011	+0.575%
2026-05-29	30.9800	31.030000	30.910000	31.0000	-0.129%	2,356,042	+1.516%
2026-05-28	30.9900	31.060000	30.840000	31.0400	+0.097%	1,525,704	+1.385%
2026-05-27	30.9800	31.050000	30.940000	31.0100	-0.513%	1,749,119	+1.483%
2026-05-26	31.0800	31.199900	31.050000	31.1700	+0.257%	1,116,297	+0.962%
2026-05-22	31.0700	31.250000	31.070000	31.0900	-0.064%	1,251,262	+1.222%
2026-05-21	31.2800	31.350000	31.060000	31.1100	0.000%	1,037,446	+1.157%
2026-05-20	31.2100	31.255000	31.011800	31.1100	-0.670%	1,176,733	+1.157%
2026-05-19	31.2900	31.390000	31.190000	31.3200	+0.032%	3,753,752	+0.479%
2026-05-18	31.2200	31.385000	31.131700	31.3100	+0.256%	3,285,806	+0.511%
2026-05-15	31.1400	31.295000	31.090000	31.2300	-0.032%	1,124,754	+0.768%
2026-05-14	30.9900	31.240000	30.990000	31.2400	+0.386%	933,135	+0.736%
2026-05-13	31.0500	31.180000	30.995000	31.1200	+0.322%	1,015,028	+1.125%
2026-05-12	31.0200	31.040000	30.860000	31.0200	0.000%	895,341	+1.451%
2026-05-11	30.8400	31.070000	30.820000	31.0200	+1.075%	1,084,266	+1.451%
2026-05-08	30.5100	30.725000	30.481000	30.6900	+0.458%	917,847	+2.542%
2026-05-07	30.3300	30.609800	30.230000	30.5500	+0.328%	1,912,568	+3.011%
2026-05-06	30.4300	30.485000	30.330000	30.4500	-0.943%	1,727,307	+3.350%
2026-05-05	30.6800	30.770000	30.660000	30.7400	+0.130%	716,566	+2.375%
2026-05-04	30.5700	30.769500	30.570000	30.7000	+0.557%	1,027,613	+2.508%
2026-05-01	30.5100	30.570000	30.450000	30.5300	-0.098%	2,042,347	+3.079%
2026-04-30	30.4200	30.620000	30.400000	30.5600	-1.799%	1,561,144	+2.978%
2026-04-29	30.9400	31.120000	30.940000	31.1200	+1.302%	918,511	+1.125%
2026-04-28	30.6300	30.730000	30.600000	30.7200	+0.327%	665,571	+2.441%
2026-04-27	30.5900	30.654400	30.585000	30.6200	+0.361%	889,961	+2.776%
2026-04-24	30.5000	30.535000	30.415000	30.5100	+0.131%	717,999	+3.147%
2026-04-23	30.3700	30.480000	30.350000	30.4700	+0.197%	1,087,316	+3.282%
2026-04-22	30.2900	30.455000	30.290000	30.4100	+0.264%	576,505	+3.486%
2026-04-21	30.1900	30.335000	30.170000	30.3300	+0.530%	874,095	+3.759%
2026-04-20	30.0500	30.239000	30.050000	30.1700	+0.667%	2,525,238	+4.309%
2026-04-17	30.0600	30.065000	29.760000	29.9700	-1.479%	1,702,769	+5.005%
2026-04-16	30.3100	30.500000	30.290000	30.4200	+0.529%	1,815,553	+3.452%
2026-04-15	30.2900	30.388900	30.240000	30.2600	-0.132%	724,387	+3.999%
2026-04-14	30.4400	30.470000	30.235000	30.3000	-0.460%	972,327	+3.861%
2026-04-13	30.5500	30.610000	30.420000	30.4400	+0.363%	970,954	+3.384%
2026-04-10	30.3000	30.400000	30.290000	30.3300	+0.198%	955,321	+3.759%
2026-04-09	30.2700	30.360000	30.120000	30.2700	+0.298%	850,448	+3.964%
2026-04-08	29.9800	30.205000	29.950000	30.1800	-0.822%	1,100,632	+4.274%
2026-04-07	30.5200	30.639800	30.315000	30.4300	-0.033%	4,859,043	+3.418%
2026-04-06	30.4000	30.490000	30.380000	30.4400	+0.429%	1,216,057	+3.384%
2026-04-02	30.2600	30.340000	30.100000	30.3100	+0.331%	1,093,281	+3.827%
2026-04-01	30.2300	30.280000	30.160000	30.2100	+0.199%	1,872,359	+4.171%
2026-03-31	30.0900	30.189800	30.000000	30.1500	-0.199%	4,743,993	+4.378%
2026-03-30	30.2000	30.240000	30.070000	30.2100	-0.066%	1,551,397	+4.171%
2026-03-27	30.0600	30.265000	30.010000	30.2300	+1.239%	988,222	+4.102%
2026-03-26	29.9000	29.950000	29.825000	29.8600	-0.167%	855,028	+5.392%
2026-03-25	29.7900	29.935000	29.740000	29.9100	+0.673%	1,759,715	+5.216%
2026-03-24	29.6100	29.790000	29.600000	29.7100	+0.541%	900,793	+5.924%
2026-03-23	29.6300	29.810000	29.490000	29.5500	-0.872%	1,424,633	+6.497%
2026-03-20	30.2700	30.300000	29.810000	29.8100	-1.422%	1,134,398	+5.569%
2026-03-19	30.1000	30.390000	30.070000	30.2400	-1.850%	1,419,187	+4.067%
2026-03-18	30.9400	31.025000	30.750000	30.8100	-0.837%	848,560	+2.142%
2026-03-17	31.0400	31.096000	30.965000	31.0700	+0.811%	1,016,580	+1.287%
2026-03-16	30.8200	30.935000	30.785000	30.8200	+0.522%	1,337,591	+2.109%
2026-03-13	30.8200	30.939900	30.590100	30.6600	-0.777%	978,122	+2.642%
2026-03-12	31.0000	31.000000	30.840000	30.9000	+0.032%	1,346,158	+1.845%
2026-03-11	30.6100	30.895000	30.610000	30.8900	-0.129%	795,800	+1.878%
2026-03-10	31.1500	31.189000	30.720000	30.9300	+0.194%	2,292,608	+1.746%
2026-03-09	30.9700	31.130000	30.630000	30.8700	+0.195%	1,928,632	+1.944%
2026-03-06	30.2200	30.960000	30.220000	30.8100	+1.851%	1,633,643	+2.142%
2026-03-05	30.2900	30.400000	30.000000	30.2500	-1.176%	1,118,504	+4.033%
2026-03-04	30.4200	30.634312	30.320000	30.6100	+0.956%	988,234	+2.810%
2026-03-03	30.2100	30.400000	29.790000	30.3200	-3.100%	1,246,419	+3.793%
2026-03-02	31.2300	31.450000	31.074400	31.2900	-0.572%	3,199,779	+0.575%
2026-02-27	31.4000	31.501200	31.310000	31.4700	+0.736%	1,441,484	0.000%
2026-02-26	31.2100	31.305000	31.030000	31.2400	-0.255%	683,600	+0.736%
2026-02-25	31.2800	31.660000	31.220000	31.3200	+0.675%	1,387,300	+0.479%
2026-02-24	30.9900	31.169900	30.950000	31.1100	+0.517%	953,925	+1.157%
2026-02-23	30.9800	31.090000	30.846600	30.9500	-0.065%	17,925,520	+1.680%
2026-02-20	30.5800	30.970000	30.580000	30.9700	+1.176%	835,435	+1.614%
2026-02-19	30.4300	30.610000	30.365000	30.6100	+0.196%	571,413	+2.810%
2026-02-18	30.4400	30.665000	30.430000	30.5500	+1.226%	623,996	+3.011%
2026-02-17	30.0900	30.275000	29.930000	30.1800	-0.658%	1,043,950	+4.274%
2026-02-13	30.2700	30.445000	30.050000	30.3800	+0.729%	749,977	+3.588%
2026-02-12	30.6600	30.660000	30.005000	30.1600	-1.534%	2,070,482	+4.344%
2026-02-11	30.6000	30.650000	30.385000	30.6300	+0.360%	577,676	+2.742%
2026-02-10	30.6200	30.640000	30.450000	30.5200	-0.327%	732,874	+3.113%
2026-02-09	30.2000	30.679900	30.180000	30.6200	+1.525%	884,858	+2.776%
2026-02-06	29.7600	30.160000	29.690000	30.1600	+3.288%	746,955	+4.344%
2026-02-05	29.2900	29.515000	29.075000	29.2000	-1.617%	809,263	+7.774%
2026-02-04	29.9900	29.990000	29.460000	29.6800	+0.270%	1,124,203	+6.031%
2026-02-03	29.4600	29.600000	29.175000	29.6000	+1.823%	1,052,908	+6.318%
2026-02-02	29.0000	29.200000	28.910000	29.0700	-0.411%	2,467,648	+8.256%
2026-01-30	29.8000	29.875000	28.925000	29.1900	-3.312%	1,984,237	+7.811%
2026-01-29	30.4900	30.515000	29.480000	30.1900	+0.399%	1,052,942	+4.240%
2026-01-28	29.9300	30.130000	29.810000	30.0700	+0.670%	933,506	+4.656%
2026-01-27	29.5700	29.900000	29.540000	29.8700	+1.945%	2,216,129	+5.357%
2026-01-26	29.2500	29.409900	29.240000	29.3000	-0.204%	928,332	+7.406%
2026-01-23	29.4300	29.540000	29.270000	29.3600	-0.441%	802,611	+7.187%
2026-01-22	29.3700	29.549500	29.325500	29.4900	+1.028%	807,972	+6.714%
2026-01-21	28.9700	29.220000	28.850000	29.1900	+1.495%	733,504	+7.811%
2026-01-20	28.7100	28.875000	28.690000	28.7600	+0.174%	998,483	+9.423%
2026-01-16	28.7400	28.760000	28.530000	28.7100	-0.520%	941,789	+9.613%
2026-01-15	28.9300	28.950000	28.840000	28.8600	-0.173%	608,827	+9.044%
2026-01-14	28.8100	28.920000	28.744600	28.9100	+0.347%	492,046	+8.855%
2026-01-13	28.9200	28.970000	28.755000	28.8100	-0.139%	701,384	+9.233%
2026-01-12	28.7200	28.920000	28.720000	28.8500	+1.228%	728,593	+9.081%
2026-01-09	28.4500	28.560000	28.410000	28.5000	+0.778%	503,112	+10.421%
2026-01-08	28.2100	28.310000	28.190000	28.2800	-0.176%	448,912	+11.280%
2026-01-07	28.3000	28.380000	28.240100	28.3300	-0.387%	713,044	+11.084%
2026-01-06	28.4300	28.460000	28.375000	28.4400	+0.282%	1,210,028	+10.654%
2026-01-05	28.2200	28.360000	28.200000	28.3600	+0.746%	635,198	+10.966%
2026-01-02	28.2300	28.230000	28.055000	28.1500	+0.321%	2,011,155	+11.794%
2025-12-31	28.1400	28.150000	28.035000	28.0600	-0.284%	1,808,055	+12.153%
2025-12-30	28.1900	28.220000	28.130000	28.1400	-3.893%	607,553	+11.834%
2025-12-29	29.3700	29.370000	29.215000	29.2800	-1.181%	765,419	+7.480%
2025-12-26	29.6000	29.660000	29.580000	29.6300	+0.645%	396,244	+6.210%
2025-12-24	29.4600	29.460000	29.350000	29.4400	-0.102%	305,438	+6.895%
2025-12-23	29.4000	29.560000	29.330000	29.4700	+0.204%	687,381	+6.787%
2025-12-22	29.3700	29.420000	29.360000	29.4100	+0.375%	566,793	+7.004%
2025-12-19	29.2000	29.330000	29.200000	29.3000	+1.244%	525,563	+7.406%
2025-12-18	28.9500	29.058000	28.890000	28.9400	+0.138%	386,852	+8.742%
2025-12-17	28.9500	28.970000	28.865000	28.9000	+0.208%	365,127	+8.893%
2025-12-16	28.9600	28.990000	28.775000	28.8400	-0.311%	623,006	+9.119%
2025-12-15	29.2300	29.230000	28.900000	28.9300	-0.138%	1,636,708	+8.780%
2025-12-12	29.1200	29.145000	28.835000	28.9700	-0.207%	1,062,152	+8.630%
2025-12-11	28.8900	29.045000	28.805000	29.0300	+0.311%	369,808	+8.405%
2025-12-10	28.7700	28.965000	28.760000	28.9400	+0.382%	401,249	+8.742%
2025-12-09	28.7400	28.875300	28.735000	28.8300	+0.593%	444,374	+9.157%
2025-12-08	28.6800	28.730000	28.580000	28.6600	-0.070%	1,633,283	+9.805%
2025-12-05	28.7500	28.820000	28.660000	28.6800	+0.070%	339,157	+9.728%
2025-12-04	28.7300	28.730000	28.605000	28.6600	-0.382%	349,186	+9.805%
2025-12-03	28.7800	28.830000	28.660000	28.7700	+0.070%	468,035	+9.385%
2025-12-02	28.8100	28.810000	28.640000	28.7500	+0.279%	786,310	+9.461%
2025-12-01	28.7100	28.825000	28.625000	28.6700	-0.830%	652,353	+9.766%
2025-11-28	28.9100	28.910000	28.845000	28.9100	-0.069%	270,238	+8.855%
2025-11-26	28.8300	28.930000	28.795000	28.9300	+0.556%	956,925	+8.780%
2025-11-25	28.7400	28.780000	28.608300	28.7700	+0.244%	491,691	+9.385%
2025-11-24	28.6000	28.710000	28.600000	28.7000	+0.808%	854,065	+9.652%
2025-11-21	28.4100	28.525000	28.320000	28.4700	-0.140%	509,265	+10.537%
2025-11-20	28.7100	28.809500	28.470000	28.5100	+0.035%	335,339	+10.382%
2025-11-19	28.4800	28.605000	28.440000	28.5000	+0.600%	381,859	+10.421%
2025-11-18	28.3500	28.385000	28.242900	28.3300	-0.071%	498,651	+11.084%
2025-11-17	28.3800	28.500000	28.255000	28.3500	-0.211%	1,858,726	+11.005%
2025-11-14	28.3200	28.519700	28.290000	28.4100	-0.664%	471,981	+10.771%
2025-11-13	28.8500	28.850000	28.570000	28.6000	-1.072%	398,079	+10.035%
2025-11-12	28.8400	28.939900	28.801900	28.9100	+0.908%	279,551	+8.855%
2025-11-11	28.5700	28.657400	28.530100	28.6500	+0.632%	379,628	+9.843%
2025-11-10	28.4200	28.540000	28.375000	28.4700	+1.137%	1,805,465	+10.537%
2025-11-07	28.0300	28.150000	27.915000	28.1500	+0.285%	326,268	+11.794%
2025-11-06	28.1800	28.245000	28.010000	28.0700	-0.426%	377,122	+12.113%
2025-11-05	28.1400	28.240000	28.105000	28.1900	+0.535%	280,943	+11.635%
2025-11-04	28.0600	28.188000	28.020000	28.0400	-1.337%	449,574	+12.233%
2025-11-03	28.4000	28.425000	28.320000	28.4200	+0.176%	2,048,534	+10.732%
2025-10-31	28.4300	28.430000	28.270100	28.3700	-0.141%	427,649	+10.927%
2025-10-30	28.3800	28.490000	28.340000	28.4100	+0.106%	288,181	+10.771%
2025-10-29	28.5600	28.570000	28.300000	28.3800	-0.351%	276,509	+10.888%
2025-10-28	28.4100	28.510000	28.355000	28.4800	-0.315%	1,531,457	+10.499%
2025-10-27	28.5300	28.570000	28.420000	28.5700	+0.246%	322,879	+10.151%
2025-10-24	28.5600	28.565000	28.430000	28.5000	+0.423%	213,144	+10.421%
2025-10-23	28.4000	28.478138	28.370000	28.3800	+0.106%	337,971	+10.888%
2025-10-22	28.3200	28.380000	28.160000	28.3500	-0.281%	387,767	+11.005%
2025-10-21	28.6100	28.610000	28.405000	28.4300	-0.941%	428,144	+10.693%
2025-10-20	28.5500	28.730000	28.530000	28.7000	+1.701%	437,920	+9.652%
2025-10-17	28.2400	28.276039	28.120000	28.2200	-0.564%	772,638	+11.517%
2025-10-16	28.2700	28.380000	28.234200	28.3800	+0.638%	581,145	+10.888%
2025-10-15	28.2200	28.350000	27.980000	28.2000	+0.678%	240,282	+11.596%
2025-10-14	27.8400	28.070000	27.781500	28.0100	+0.143%	956,295	+12.353%
2025-10-13	27.8800	28.045000	27.760300	27.9700	+2.907%	1,458,018	+12.513%
2025-10-10	28.1400	28.180000	27.150000	27.1800	-3.583%	639,228	+15.784%
2025-10-09	28.5400	28.540000	28.070000	28.1900	-1.157%	2,231,525	+11.635%
2025-10-08	28.3800	28.535000	28.352300	28.5200	+1.278%	420,273	+10.344%
2025-10-07	28.2100	28.219500	28.015000	28.1600	+0.214%	313,298	+11.754%
2025-10-06	27.9400	28.155000	27.940000	28.1000	+1.959%	674,900	+11.993%
2025-10-03	27.6000	27.700000	27.530000	27.5600	+0.401%	2,696,466	+14.187%
2025-10-02	27.5500	27.565000	27.300000	27.4500	+0.146%	4,883,184	+14.645%
2025-10-01	27.2800	27.460000	27.280000	27.4100	+0.366%	503,015	+14.812%
2025-09-30	27.1900	27.340000	27.150000	27.3100	+0.110%	475,211	+15.233%
2025-09-29	27.2900	27.335000	27.234700	27.2800	-0.110%	364,730	+15.359%
2025-09-26	27.1900	27.335000	27.186900	27.3100	+0.220%	486,130	+15.233%
2025-09-25	27.1300	27.265300	27.050000	27.2500	-0.037%	278,716	+15.486%
2025-09-24	27.4100	27.420000	27.260000	27.2600	-0.147%	275,195	+15.444%
2025-09-23	27.4000	27.430000	27.260200	27.3000	+0.110%	314,150	+15.275%
2025-09-22	27.1800	27.315000	27.150000	27.2700	+0.405%	1,415,881	+15.402%
2025-09-19	27.1400	27.180000	27.050000	27.1600	+0.037%	244,007	+15.869%
2025-09-18	27.0900	27.175000	27.032000	27.1500	+0.296%	313,057	+15.912%
2025-09-17	27.1200	27.200000	26.906500	27.0700	-0.148%	248,493	+16.254%
2025-09-16	27.1600	27.160000	27.032700	27.1100	-0.184%	272,943	+16.083%
2025-09-15	27.0500	27.160000	27.035000	27.1600	+0.817%	447,880	+15.869%
2025-09-12	26.9600	26.980000	26.925000	26.9400	-0.037%	260,873	+16.815%
2025-09-11	26.8500	26.980000	26.830400	26.9500	+0.748%	507,179	+16.772%
2025-09-10	26.7700	26.819600	26.700000	26.7500	+0.488%	305,732	+17.645%
2025-09-09	26.6200	26.663400	26.522100	26.6200	+0.113%	302,552	+18.219%
2025-09-08	26.5400	26.636500	26.520000	26.5900	+0.834%	274,031	+18.353%
2025-09-05	26.4500	26.515000	26.210000	26.3700	+0.342%	308,966	+19.340%
2025-09-04	26.1200	26.285500	26.103500	26.2800	+0.613%	225,413	+19.749%
2025-09-03	26.1300	26.150000	26.020000	26.1200	+0.384%	284,172	+20.482%
2025-09-02	25.8400	26.020000	25.770000	26.0200	+0.270%	632,694	+20.945%
2025-08-29	26.0400	26.040000	25.915000	25.9500	-0.537%	553,717	+21.272%
2025-08-28	26.0400	26.105000	26.000000	26.0900	+0.346%	193,793	+20.621%
2025-08-27	25.8700	26.020000	25.870000	26.0000	-0.038%	235,753	+21.038%
2025-08-26	25.9900	26.030000	25.940000	26.0100	-0.115%	239,454	+20.992%
2025-08-25	26.1300	26.160000	26.025000	26.0400	-0.459%	314,546	+20.853%
2025-08-22	25.8900	26.170000	25.870000	26.1600	+1.435%	4,990,777	+20.298%
2025-08-21	25.7400	25.815000	25.690000	25.7900	0.000%	192,103	+22.024%
2025-08-20	25.8100	25.860000	25.670000	25.7900	-0.116%	299,602	+22.024%
2025-08-19	25.9600	25.970000	25.775000	25.8200	-0.539%	459,394	+21.882%
2025-08-18	25.9700	25.980000	25.910000	25.9600	+0.154%	410,766	+21.225%
2025-08-15	25.9700	25.975000	25.880000	25.9200	-0.193%	278,669	+21.412%
2025-08-14	25.8800	25.980000	25.880000	25.9700	-0.345%	460,653	+21.178%
2025-08-13	26.0000	26.095100	25.992800	26.0600	+0.540%	240,089	+20.760%
2025-08-12	25.7900	25.930000	25.743600	25.9200	+0.778%	240,396	+21.412%
2025-08-11	25.7600	25.760000	25.680000	25.7200	-0.117%	445,218	+22.356%
2025-08-08	25.7800	25.839900	25.750000	25.7500	0.000%	1,845,619	+22.214%
2025-08-07	25.7500	25.830000	25.690000	25.7500	+0.429%	337,052	+22.214%
2025-08-06	25.6700	25.697000	25.632200	25.6400	+0.117%	384,561	+22.738%
2025-08-05	25.6500	25.677100	25.580000	25.6100	-0.039%	353,866	+22.882%
2025-08-04	25.5000	25.620800	25.500000	25.6200	+0.747%	290,726	+22.834%
2025-08-01	25.6600	25.660000	25.340000	25.4300	-0.703%	528,597	+23.751%
2025-07-31	25.7100	25.735000	25.570000	25.6100	-0.078%	1,336,791	+22.882%
2025-07-30	25.7200	25.780000	25.560000	25.6300	-0.659%	324,613	+22.786%
2025-07-29	25.7800	25.835000	25.730000	25.8000	-0.077%	284,123	+21.977%
2025-07-28	25.9200	25.920000	25.770000	25.8200	-0.424%	306,559	+21.882%
2025-07-25	25.9600	25.960000	25.898900	25.9300	-0.077%	215,454	+21.365%
2025-07-24	26.0000	26.020000	25.950000	25.9500	-0.192%	224,013	+21.272%
2025-07-23	25.9100	26.000000	25.894300	26.0000	+0.231%	603,599	+21.038%
2025-07-22	25.8600	25.945000	25.785000	25.9400	+0.232%	192,549	+21.318%
2025-07-21	25.8500	25.950000	25.819700	25.8800	+0.388%	201,202	+21.600%
2025-07-18	25.8500	25.890000	25.750000	25.7800	+0.272%	199,233	+22.071%
2025-07-17	25.7300	25.750000	25.620000	25.7100	0.000%	278,766	+22.404%
2025-07-16	25.6000	25.725000	25.524900	25.7100	+0.430%	456,488	+22.404%
2025-07-15	25.7800	25.780000	25.600000	25.6000	-0.428%	303,000	+22.930%
2025-07-14	25.7500	25.750000	25.690100	25.7100	-0.155%	200,065	+22.404%
2025-07-11	25.7400	25.765000	25.710000	25.7500	+0.117%	208,344	+22.214%
2025-07-10	25.7200	25.764000	25.650000	25.7200	-0.155%	275,029	+22.356%
2025-07-09	25.6900	25.769900	25.690000	25.7600	+0.194%	236,272	+22.166%
2025-07-08	25.7100	25.730000	25.650000	25.7100	+0.078%	260,859	+22.404%
2025-07-07	25.7200	25.720000	25.645000	25.6900	-0.310%	283,633	+22.499%
2025-07-03	25.7700	25.770000	25.725000	25.7700	-0.194%	409,371	+22.119%
2025-07-02	25.7500	25.820000	25.720000	25.8200	+0.272%	193,196	+21.882%
2025-07-01	25.7600	25.790000	25.715000	25.7500	+0.078%	402,516	+22.214%
2025-06-30	25.7300	25.770000	25.690000	25.7300	+0.117%	1,133,761	+22.309%
2025-06-27	25.6800	25.730000	25.660000	25.7000	-0.734%	335,458	+22.451%
2025-06-26	25.8200	25.890000	25.800000	25.8900	+0.505%	1,878,915	+21.553%
2025-06-25	25.7000	25.780000	25.700000	25.7600	+0.078%	245,105	+22.166%
2025-06-24	25.6800	25.760000	25.620500	25.7400	+0.351%	314,467	+22.261%
2025-06-23	25.6200	25.768400	25.620000	25.6500	-0.078%	322,893	+22.690%
2025-06-20	25.6500	25.680000	25.625000	25.6700	+0.078%	291,743	+22.594%
2025-06-18	25.6700	25.750000	25.630000	25.6500	0.000%	289,410	+22.690%
2025-06-17	25.7100	25.710000	25.630000	25.6500	+0.078%	330,908	+22.690%
2025-06-16	25.7200	25.720000	25.625000	25.6300	-0.234%	483,001	+22.786%
2025-06-13	25.7400	25.740000	25.670000	25.6900	+0.312%	264,447	+22.499%
2025-06-12	25.5600	25.620000	25.560000	25.6100	+0.510%	287,578	+22.882%
2025-06-11	25.4000	25.520000	25.395000	25.4800	+0.592%	350,140	+23.509%
2025-06-10	25.3300	25.407900	25.310000	25.3300	+0.039%	210,438	+24.240%
2025-06-09	25.2600	25.360000	25.260000	25.3200	+0.040%	233,365	+24.289%
2025-06-06	25.3000	25.339500	25.265000	25.3100	-0.276%	513,541	+24.338%
2025-06-05	25.4100	25.458200	25.340000	25.3800	-0.197%	482,570	+23.995%
2025-06-04	25.3000	25.440000	25.300000	25.4300	+0.514%	243,964	+23.751%
2025-06-03	25.3200	25.340000	25.290000	25.3000	-0.276%	317,406	+24.387%
2025-06-02	25.3600	25.400000	25.345000	25.3700	+0.595%	396,793	+24.044%
2025-05-30	25.2300	25.250000	25.180100	25.2200	-0.158%	926,762	+24.782%
2025-05-29	25.2300	25.270000	25.210000	25.2600	+0.159%	277,985	+24.584%
2025-05-28	25.2100	25.270000	25.210000	25.2200	-0.158%	211,868	+24.782%
2025-05-27	25.2600	25.260000	25.201600	25.2600	-0.276%	298,574	+24.584%
2025-05-23	25.2400	25.350000	25.240000	25.3300	+0.556%	235,203	+24.240%
2025-05-22	25.1800	25.225900	25.150000	25.1900	-0.198%	265,710	+24.931%
2025-05-21	25.2800	25.290000	25.190000	25.2400	-0.119%	358,629	+24.683%
2025-05-20	25.2300	25.280000	25.180000	25.2700	+0.198%	369,112	+24.535%
2025-05-19	25.1000	25.238900	25.100000	25.2200	+0.119%	602,889	+24.782%
2025-05-16	25.2100	25.220000	25.152500	25.1900	-0.159%	228,485	+24.931%
2025-05-15	25.1100	25.230000	25.100000	25.2300	+0.398%	377,942	+24.732%
2025-05-14	25.2000	25.200000	25.090000	25.1300	-0.278%	533,681	+25.229%
2025-05-13	25.1800	25.240000	25.173200	25.2000	+0.079%	336,842	+24.881%
2025-05-12	25.2500	25.252500	25.170000	25.1800	-0.514%	178,989	+24.980%
2025-05-09	25.3000	25.320000	25.260000	25.3100	+0.437%	369,680	+24.338%
2025-05-08	25.3000	25.300000	25.170000	25.2000	-0.356%	202,216	+24.881%
2025-05-07	25.3300	25.330000	25.240000	25.2900	-0.355%	660,777	+24.437%
2025-05-06	25.3300	25.390000	25.322800	25.3800	+1.035%	443,673	+23.995%
2025-05-05	25.1600	25.160000	25.070000	25.1200	+0.239%	550,056	+25.279%
2025-05-02	25.1600	25.160000	25.003500	25.0600	-0.120%	731,220	+25.579%
2025-05-01	25.1000	25.140000	25.040000	25.0900	-0.673%	429,172	+25.428%
2025-04-30	25.2500	25.298200	25.164800	25.2600	+0.040%	1,941,894	+24.584%
2025-04-29	25.3000	25.300000	25.230000	25.2500	-0.276%	385,354	+24.634%
2025-04-28	25.3500	25.390000	25.290000	25.3200	-0.511%	283,694	+24.289%
2025-04-25	25.3100	25.450000	25.265000	25.4500	+0.474%	248,069	+23.654%
2025-04-24	25.2500	25.345000	25.250000	25.3300	+0.317%	264,036	+24.240%
2025-04-23	25.3000	25.340000	25.190000	25.2500	-0.119%	827,844	+24.634%
2025-04-22	25.2700	25.317100	25.185000	25.2800	+0.677%	512,561	+24.486%
2025-04-21	25.0800	25.170000	25.060000	25.1100	-0.080%	442,033	+25.329%
2025-04-17	25.1600	25.326600	25.130000	25.1300	-0.080%	351,908	+25.229%
2025-04-16	25.1000	25.159900	25.060000	25.1500	+0.359%	519,126	+25.129%
2025-04-15	24.9900	25.100000	24.990000	25.0600	+0.481%	313,048	+25.579%
2025-04-14	24.9900	25.080000	24.710000	24.9400	-0.439%	521,363	+26.183%
2025-04-11	24.9800	25.095000	24.950000	25.0500	+0.361%	522,604	+25.629%
2025-04-10	24.8700	24.990000	24.830000	24.9600	-0.558%	632,413	+26.082%
2025-04-09	24.6700	25.100000	24.645000	25.1000	+1.991%	1,171,606	+25.378%
2025-04-08	24.7300	24.799100	24.520100	24.6100	-0.162%	992,969	+27.875%
2025-04-07	24.5700	24.800000	24.551000	24.6500	-0.202%	1,819,333	+27.667%
2025-04-04	24.8000	24.800000	24.583000	24.7000	-1.200%	3,262,659	+27.409%
2025-04-03	25.0000	25.120000	24.880000	25.0000	-0.951%	773,375	+25.880%
2025-04-02	25.2600	25.310000	25.228000	25.2400	-0.277%	456,104	+24.683%
2025-04-01	25.2500	25.320000	25.210000	25.3100	+0.198%	567,910	+24.338%
2025-03-31	25.3300	25.330000	25.222000	25.2600	-0.276%	716,652	+24.584%
2025-03-28	25.3500	25.390000	25.310000	25.3300	-0.393%	381,637	+24.240%
2025-03-27	25.4600	25.460000	25.380000	25.4300	-0.392%	3,178,570	+23.751%
2025-03-26	25.5200	25.555000	25.500000	25.5300	+0.039%	230,976	+23.267%
2025-03-25	25.6400	25.640000	25.490000	25.5200	+0.157%	249,568	+23.315%
2025-03-24	25.4500	25.530000	25.450000	25.4800	+0.118%	356,326	+23.509%
2025-03-21	25.4200	25.455000	25.350000	25.4500	-0.039%	263,800	+23.654%
2025-03-20	25.4600	25.480000	25.416900	25.4600	-0.274%	183,996	+23.606%
2025-03-19	25.6400	25.640000	25.500000	25.5300	+0.039%	277,726	+23.267%
2025-03-18	25.5100	25.590000	25.470000	25.5200	+0.275%	549,897	+23.315%
2025-03-17	25.3000	25.490000	25.300000	25.4500	+0.394%	446,590	+23.654%
2025-03-14	25.2200	25.360000	25.220000	25.3500	+0.956%	493,064	+24.142%
2025-03-13	25.1800	25.210000	25.063000	25.1100	+0.080%	295,710	+25.329%
2025-03-12	25.0300	25.150000	24.950000	25.0900	+0.844%	906,758	+25.428%
2025-03-11	24.8600	24.950000	24.705000	24.8800	-0.040%	560,787	+26.487%
2025-03-10	25.3000	25.300000	24.790000	24.8900	-1.892%	938,048	+26.436%
2025-03-07	25.1700	25.425000	25.060000	25.3700	+0.158%	632,902	+24.044%
2025-03-06	25.2800	25.455000	25.260000	25.3300	-0.511%	464,076	+24.240%
2025-03-05	25.3000	25.510000	25.255000	25.4600	-0.118%	4,914,654	+23.606%
2025-03-04	25.5000	25.636800	25.350000	25.4900	-0.779%	4,699,151	+23.460%
2025-03-03	25.9100	26.040000	25.600100	25.6900	-0.657%	558,184	+22.499%
2025-02-28	25.7500	25.885000	25.690000	25.8600	-0.270%	509,528	+21.694%
2025-02-27	26.2100	26.210000	25.860000	25.9300	-0.116%	1,463,836	+21.365%
2025-02-26	26.0300	26.237700	25.930000	25.9600	+0.039%	410,414	+21.225%
2025-02-25	26.1400	26.150000	25.870000	25.9500	-1.030%	377,358	+21.272%
2025-02-24	26.4200	26.435000	26.215000	26.2200	-0.190%	392,497	+20.023%
2025-02-21	26.5300	26.590000	26.240000	26.2700	-1.055%	422,305	+19.794%
2025-02-20	26.6900	26.690000	26.520000	26.5500	-0.562%	339,999	+18.531%
2025-02-19	26.7400	26.805000	26.670000	26.7000	-0.485%	459,960	+17.865%
2025-02-18	26.6500	26.880000	26.650000	26.8300	+1.513%	537,566	+17.294%
2025-02-14	26.6000	26.600000	26.400700	26.4300	-1.011%	451,478	+19.069%
2025-02-13	26.7700	26.776514	26.690000	26.7000	-0.299%	1,335,330	+17.865%
2025-02-12	26.7600	26.825000	26.730000	26.7800	+0.225%	330,758	+17.513%
2025-02-11	26.6900	26.735000	26.675000	26.7200	+0.037%	419,791	+17.777%
2025-02-10	26.5800	26.710000	26.580000	26.7100	+0.907%	398,815	+17.821%
2025-02-07	26.5100	26.536900	26.450000	26.4700	+0.379%	445,097	+18.889%
2025-02-06	26.4100	26.450000	26.325000	26.3700	+0.152%	690,246	+19.340%
2025-02-05	26.3200	26.330000	26.200000	26.3300	-0.265%	674,302	+19.521%
2025-02-04	26.4900	26.490000	26.382200	26.4000	-0.452%	583,242	+19.205%
2025-02-03	26.4900	26.610000	26.370000	26.5200	+0.189%	752,461	+18.665%
2025-01-31	26.4900	26.540500	26.420000	26.4700	+0.113%	421,799	+18.889%

.dark-mode .RzhC9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzhC9c{ color: #333333; background-color: white; border: 2px solid #333333; }DBMFiMGP DBi Managed Futures Strategy ETFstock NYSE ETF

DBMF
iMGP DBi Managed Futures Strategy ETF
stock NYSE ETF