Stock listing
NYSE Arca:DBMF iMGP DBi Managed Futures Strategy ETF Stock
Follow iMGP DBi Managed Futures Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:DBMF
$32.22 USD +0.23 (+0.7%)
Close on Nov 3, 2026
- Day range
- $32.07 – $32.28 USDNov 3, 2026
- Volume
- 2.20M sharesNov 3, 2026
- 52-week range
- $27.92 – $33.60 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $84.96M USDMedian day 1.90M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:DBMF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.22 | +0.23 | +0.7% | $32.09 | $32.28 | $32.07 | 2,199,717 | |
| $31.99 | -0.46 | -1.4% | $32.25 | $32.25 | $31.95 | 3,393,546 | |
| $32.45 | -0.25 | -0.8% | $32.62 | $32.66 | $32.39 | 4,438,077 | |
| $32.70 | -0.23 | -0.7% | $32.77 | $32.77 | $32.56 | 1,804,325 | |
| $32.93 | +0.14 | +0.4% | $32.95 | $33.08 | $32.85 | 1,633,442 | |
| $32.79 | +0.11 | +0.3% | $32.76 | $32.84 | $32.71 | 1,089,553 | |
| $32.68 | -0.05 | -0.2% | $32.60 | $32.75 | $32.54 | 1,096,054 | |
| $32.73 | +0.27 | +0.8% | $32.58 | $32.74 | $32.55 | 1,717,900 | |
| $32.46 | -0.45 | -1.4% | $32.75 | $32.80 | $32.31 | 1,862,600 | |
| $32.91 | +0.07 | +0.2% | $32.80 | $33.03 | $32.70 | 1,818,500 | |
| $32.84 | -0.13 | -0.4% | $32.85 | $32.92 | $32.62 | 7,840,500 | |
| $32.97 | +0.26 | +0.8% | $32.82 | $33.08 | $32.73 | 1,648,700 | |
| $32.71 | -0.12 | -0.4% | $32.83 | $32.94 | $32.47 | 7,477,500 | |
| $32.83 | -0.23 | -0.7% | $32.49 | $32.87 | $32.33 | 7,978,900 | |
| $33.06 | -0.16 | -0.5% | $33.57 | $33.60 | $32.97 | 1,799,200 | |
| $33.22 | -0.09 | -0.3% | $33.03 | $33.26 | $33.00 | 1,901,600 | |
| $33.31 | +0.16 | +0.5% | $33.35 | $33.40 | $33.29 | 986,700 | |
| $33.15 | +0.24 | +0.7% | $33.10 | $33.25 | $33.08 | 2,158,900 | |
| $32.91 | -0.16 | -0.5% | $33.21 | $33.35 | $32.88 | 2,836,900 | |
| $33.07 | +0.03 | +0.1% | $33.35 | $33.38 | $32.97 | 2,466,200 | |
| $33.04 | -0.09 | -0.3% | $32.99 | $33.08 | $32.88 | 1,446,000 | |
| $33.13 | +0.22 | +0.7% | $33.04 | $33.30 | $33.03 | 3,599,800 | |
| $32.91 | +0.06 | +0.2% | $32.58 | $32.95 | $32.48 | 2,225,700 | |
| $32.85 | +0.32 | +1.0% | $32.74 | $32.91 | $32.65 | 4,308,800 | |
| $32.53 | +0.10 | +0.3% | $32.45 | $32.73 | $32.45 | 2,388,300 | |
| $32.43 | -0.18 | -0.6% | $32.43 | $32.62 | $32.40 | 3,194,200 | |
| $32.61 | +0.12 | +0.4% | $32.72 | $32.80 | $32.47 | 2,934,000 | |
| $32.49 | -0.28 | -0.9% | $32.60 | $32.74 | $32.46 | 3,326,300 | |
| $32.77 | +0.31 | +1.0% | $32.49 | $32.80 | $32.45 | 2,409,200 | |
| $32.46 | +0.56 | +1.8% | $32.13 | $32.57 | $32.09 | 2,149,100 | |
| $31.90 | -0.16 | -0.5% | $31.86 | $32.13 | $31.83 | 2,225,800 | |
| $32.06 | -0.17 | -0.5% | $31.97 | $32.13 | $31.91 | 2,745,100 | |
| $32.23 | +0.21 | +0.7% | $32.25 | $32.33 | $32.17 | 1,929,300 | |
| $32.02 | -0.10 | -0.3% | $32.09 | $32.14 | $31.89 | 2,819,800 | |
| $32.12 | -0.12 | -0.4% | $32.15 | $32.16 | $31.86 | 1,689,000 | |
| $32.24 | +0.27 | +0.8% | $32.09 | $32.31 | $32.08 | 2,190,400 | |
| $31.97 | -0.02 | -0.1% | $32.12 | $32.21 | $31.84 | 2,308,400 | |
| $31.99 | +0.07 | +0.2% | $31.78 | $32.01 | $31.73 | 2,045,800 | |
| $31.92 | +0.59 | +1.9% | $31.69 | $31.94 | $31.55 | 18,237,000 | |
| $31.33 | +0.17 | +0.5% | $31.23 | $31.36 | $31.17 | 1,621,400 | |
| $31.16 | -0.28 | -0.9% | $31.15 | $31.24 | $31.12 | 1,412,100 | |
| $31.44 | +0.03 | +0.1% | $31.26 | $31.45 | $31.19 | 1,889,500 | |
| $31.41 | -0.09 | -0.3% | $31.26 | $31.41 | $31.18 | 1,323,000 | |
| $31.50 | -0.09 | -0.3% | $31.40 | $31.58 | $31.36 | 2,039,500 | |
| $31.59 | +0.21 | +0.7% | $31.40 | $31.61 | $31.40 | 2,995,700 | |
| $31.38 | -0.03 | -0.1% | $31.41 | $31.52 | $31.38 | 3,202,900 | |
| $31.41 | +0.19 | +0.6% | $31.28 | $31.46 | $31.22 | 1,053,200 | |
| $31.22 | +0.14 | +0.5% | $31.09 | $31.30 | $31.07 | 1,426,000 | |
| $31.08 | +0.07 | +0.2% | $31.00 | $31.15 | $31.00 | 1,138,300 | |
| $31.01 | -0.24 | -0.8% | $31.09 | $31.10 | $31.00 | 886,000 | |
| $31.25 | -0.12 | -0.4% | $31.27 | $31.32 | $31.17 | 1,346,000 | |
| $31.37 | +0.21 | +0.7% | $31.35 | $31.42 | $31.26 | 990,800 | |
| $31.16 | +0.22 | +0.7% | $31.05 | $31.21 | $31.05 | 979,700 | |
| $30.94 | -0.33 | -1.1% | $31.05 | $31.13 | $30.94 | 1,053,200 | |
| $31.27 | -0.27 | -0.9% | $31.45 | $31.46 | $31.24 | 1,070,100 | |
| $31.54 | +0.19 | +0.6% | $31.35 | $31.54 | $31.35 | 1,537,700 | |
| $31.35 | +0.03 | +0.1% | $31.26 | $31.36 | $31.17 | 746,100 | |
| $31.32 | -0.11 | -0.3% | $31.25 | $31.35 | $31.16 | 822,500 | |
| $31.43 | +0.10 | +0.3% | $31.29 | $31.44 | $31.27 | 1,064,900 | |
| $31.33 | +0.01 | 0.0% | $31.23 | $31.35 | $31.23 | 740,400 | |
| $31.32 | +0.39 | +1.3% | $31.07 | $31.35 | $31.07 | 1,263,800 | |
| $30.93 | -0.01 | 0.0% | $30.86 | $31.00 | $30.86 | 9,360,900 | |
| $30.94 | +0.24 | +0.8% | $30.80 | $30.97 | $30.75 | 1,769,900 | |
| $30.70 | +0.01 | 0.0% | $30.77 | $30.84 | $30.69 | 1,803,600 | |
| $30.69 | +0.06 | +0.2% | $30.57 | $30.71 | $30.57 | 2,315,900 | |
| $30.63 | -0.29 | -0.9% | $30.44 | $30.65 | $30.38 | 6,500,500 |
- Ticker
- NYSE Arca:DBMF
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
What changed lately
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 15 slides
Decks
Investor Presentation (August 2026)
Investor deck · 15 slides · August 2026
iMGP DBi Managed Futures Strategy ETF [DBMF] — Investor Presentation (July 2026)
Investor deck · 20 slides · July 2026
Investor Presentation (March 2026)
Investor deck · 10 slides · March 2026
iMGP DBi Managed Futures Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- Decks
- 3 decks · latest August 2026
Log in to ask 6ix AI your own questions about iMGP DBi Managed Futures Strategy ETF.