MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBMF — iMGP DBi Managed Futures Strategy ETF
NYSE ArcaiMGP DBi Managed Futures Strategy ETF
$32.91
+0.06(+0.18%)
- O
- 32.58
- H
- 32.95
- L
- 32.48
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.91
Period Return+30.18%
Period High$32.95
Period Low$25.00
Avg Daily Volume1.20M
Total Trading Days365
DBMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.58 | $32.95 | $32.48 | $32.91 | +$0.06 | +0.18% | 2,225,608 | $32.81 | $32.48 $32.95 |
| Oct 1, 2026 | $32.74 | $32.91 | $32.65 | $32.85 | +$0.32 | +0.98% | 4,312,024 | $32.80 | $32.65 $32.91 |
| Sep 30, 2026 | $32.45 | $32.73 | $32.45 | $32.53 | +$0.10 | +0.31% | 2,388,463 | $32.62 | $32.45 $32.73 |
| Sep 29, 2026 | $32.43 | $32.62 | $32.40 | $32.43 | $-0.18 | -0.55% | 3,194,274 | $32.50 | $32.40 $32.62 |
| Sep 28, 2026 | $32.72 | $32.80 | $32.47 | $32.61 | +$0.12 | +0.37% | 2,934,279 | $32.64 | $32.47 $32.80 |
| Sep 25, 2026 | $32.60 | $32.74 | $32.45 | $32.49 | $-0.28 | -0.85% | 3,330,715 | $32.58 | $32.45 $32.74 |
| Sep 24, 2026 | $32.49 | $32.80 | $32.45 | $32.77 | +$0.31 | +0.96% | 2,411,339 | $32.67 | $32.45 $32.80 |
| Sep 23, 2026 | $32.13 | $32.57 | $32.09 | $32.46 | +$0.56 | +1.76% | 2,150,774 | $32.42 | $32.09 $32.57 |
| Sep 22, 2026 | $31.86 | $32.13 | $31.83 | $31.90 | $-0.16 | -0.50% | 2,226,523 | $31.98 | $31.83 $32.13 |
| Sep 21, 2026 | $31.97 | $32.13 | $31.91 | $32.06 | $-0.17 | -0.53% | 2,745,569 | $32.03 | $31.91 $32.13 |
| Sep 18, 2026 | $32.25 | $32.33 | $32.17 | $32.23 | +$0.21 | +0.66% | 1,929,559 | $32.24 | $32.17 $32.33 |
| Sep 17, 2026 | $32.09 | $32.14 | $31.89 | $32.02 | $-0.10 | -0.31% | 2,824,110 | $32.05 | $31.89 $32.14 |
| Sep 16, 2026 | $32.15 | $32.16 | $31.86 | $32.12 | $-0.12 | -0.37% | 1,689,887 | $32.00 | $31.86 $32.16 |
| Sep 15, 2026 | $32.09 | $32.31 | $32.08 | $32.24 | +$0.27 | +0.84% | 2,193,682 | $32.20 | $32.08 $32.31 |
| Sep 14, 2026 | $32.12 | $32.21 | $31.84 | $31.97 | $-0.02 | -0.06% | 2,308,381 | $32.02 | $31.84 $32.21 |
| Sep 11, 2026 | $31.78 | $32.01 | $31.73 | $31.99 | +$0.07 | +0.22% | 2,045,814 | $31.90 | $31.73 $32.01 |
| Sep 10, 2026 | $31.69 | $31.94 | $31.55 | $31.92 | +$0.59 | +1.88% | 18,237,324 | $31.88 | $31.55 $31.94 |
| Sep 9, 2026 | $31.23 | $31.36 | $31.17 | $31.33 | +$0.17 | +0.55% | 1,621,494 | $31.29 | $31.17 $31.36 |
| Sep 8, 2026 | $31.15 | $31.24 | $31.12 | $31.16 | $-0.28 | -0.89% | 1,413,300 | $31.16 | $31.12 $31.24 |
| Sep 4, 2026 | $31.26 | $31.45 | $31.19 | $31.44 | +$0.03 | +0.10% | 1,891,853 | $31.35 | $31.19 $31.45 |
| Sep 3, 2026 | $31.26 | $31.41 | $31.18 | $31.41 | $-0.09 | -0.29% | 1,324,105 | $31.32 | $31.18 $31.41 |
| Sep 2, 2026 | $31.40 | $31.58 | $31.36 | $31.50 | $-0.09 | -0.28% | 2,039,520 | $31.52 | $31.36 $31.58 |
| Sep 1, 2026 | $31.40 | $31.61 | $31.40 | $31.59 | +$0.21 | +0.67% | 2,997,004 | $31.53 | $31.40 $31.61 |
| Aug 31, 2026 | $31.41 | $31.52 | $31.38 | $31.38 | $-0.03 | -0.10% | 3,202,896 | $31.41 | $31.38 $31.52 |
| Aug 28, 2026 | $31.28 | $31.46 | $31.22 | $31.41 | +$0.19 | +0.61% | 1,054,113 | $31.37 | $31.22 $31.46 |
| Aug 27, 2026 | $31.09 | $31.30 | $31.07 | $31.22 | +$0.14 | +0.45% | 1,425,986 | $31.18 | $31.07 $31.30 |
| Aug 26, 2026 | $31.00 | $31.15 | $31.00 | $31.08 | +$0.07 | +0.23% | 1,138,326 | $31.11 | $31.00 $31.15 |
| Aug 25, 2026 | $31.09 | $31.10 | $31.00 | $31.01 | $-0.24 | -0.77% | 886,107 | $31.06 | $31.00 $31.10 |
| Aug 24, 2026 | $31.27 | $31.32 | $31.17 | $31.25 | $-0.12 | -0.38% | 1,346,841 | $31.22 | $31.17 $31.32 |
| Aug 21, 2026 | $31.35 | $31.42 | $31.26 | $31.37 | +$0.21 | +0.67% | 990,869 | $31.38 | $31.26 $31.42 |