$30.57
-0.390 (-1.26%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.45 | $31.46 | Tuesday, 23rd Jun 2026 DBMF stock ended at $30.57. This is 1.26% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 0.475% from a day low at $30.52 to a day high of $30.66. |
| 90 days | $29.74 | $31.46 | |
| 52 weeks | $25.34 | $31.66 |
Historical Imgp Dbi Managed Futures Strategy Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $30.61 | $30.66 | $30.52 | $30.57 | 1 493 680 |
| Jun 22, 2026 | $31.00 | $31.08 | $30.86 | $30.96 | 923 291 |
| Jun 18, 2026 | $30.73 | $30.95 | $30.62 | $30.92 | 1 651 281 |
| Jun 17, 2026 | $30.68 | $30.78 | $30.61 | $30.67 | 1 246 359 |
| Jun 16, 2026 | $30.80 | $30.81 | $30.59 | $30.63 | 1 168 655 |
| Jun 15, 2026 | $30.79 | $30.91 | $30.72 | $30.88 | 2 633 858 |
| Jun 12, 2026 | $30.81 | $30.93 | $30.76 | $30.82 | 1 046 392 |
| Jun 11, 2026 | $30.89 | $30.95 | $30.73 | $30.74 | 1 712 089 |
| Jun 10, 2026 | $30.75 | $30.96 | $30.74 | $30.80 | 1 882 533 |
| Jun 09, 2026 | $30.92 | $30.96 | $30.45 | $30.78 | 893 973 |
| Jun 08, 2026 | $30.83 | $30.99 | $30.80 | $30.87 | 1 935 792 |
| Jun 05, 2026 | $31.11 | $31.14 | $30.61 | $30.66 | 743 839 |
| Jun 04, 2026 | $31.17 | $31.34 | $31.10 | $31.29 | 740 400 |
| Jun 03, 2026 | $31.45 | $31.46 | $31.35 | $31.42 | 1 291 489 |
| Jun 02, 2026 | $31.22 | $31.43 | $31.22 | $31.41 | 1 697 323 |
| Jun 01, 2026 | $31.19 | $31.39 | $31.18 | $31.29 | 1 974 010 |
| May 29, 2026 | $30.98 | $31.03 | $30.91 | $31.00 | 2 356 041 |
| May 28, 2026 | $30.99 | $31.06 | $30.84 | $31.04 | 1 525 711 |
| May 27, 2026 | $30.98 | $31.05 | $30.94 | $31.01 | 1 753 621 |
| May 26, 2026 | $31.08 | $31.20 | $31.05 | $31.17 | 1 116 297 |
| May 22, 2026 | $31.07 | $31.25 | $31.07 | $31.09 | 1 251 262 |
| May 21, 2026 | $31.28 | $31.35 | $31.06 | $31.11 | 1 038 716 |
| May 20, 2026 | $31.21 | $31.26 | $31.01 | $31.11 | 1 176 733 |
| May 19, 2026 | $31.29 | $31.39 | $31.19 | $31.32 | 3 753 800 |
| May 18, 2026 | $31.22 | $31.39 | $31.13 | $31.31 | 3 285 805 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DBMF stock historical prices to predict future price movements?
Trend Analysis: Examine the DBMF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DBMF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DBMF