Skip to main content

IM Dbi Hedge Strategy ETF (NY: DBEH )

27.25 +0.08 (+0.29%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.65 25.66 25.64 25.66 841 +0.10(+0.39%)
Jun 29, 2023 25.57 25.58 25.56 25.56 2,734 +0.09(+0.34%)
Jun 28, 2023 25.42 25.47 25.42 25.47 274 -0.14(-0.54%)
Jun 27, 2023 25.44 25.61 25.44 25.61 1,310 +0.25(+0.97%)
Jun 26, 2023 25.41 25.41 25.33 25.37 3,545 +0.00(+0.02%)
Jun 23, 2023 25.40 25.42 25.35 25.36 1,623 -0.25(-0.99%)
Jun 22, 2023 25.53 25.62 25.51 25.62 2,556 +0.01(+0.03%)
Jun 21, 2023 25.54 25.78 25.51 25.61 4,129 +0.10(+0.39%)
Jun 20, 2023 25.49 25.61 25.49 25.51 26,204 -0.12(-0.47%)
Jun 16, 2023 25.70 25.70 25.63 25.63 744 -0.05(-0.19%)
Jun 15, 2023 25.56 25.68 25.56 25.68 859 +0.15(+0.57%)
Jun 14, 2023 25.39 25.61 25.39 25.53 2,441 +0.06(+0.24%)
Jun 13, 2023 25.39 25.49 25.39 25.47 4,746 +0.11(+0.43%)
Jun 12, 2023 25.39 25.39 25.34 25.36 739 +0.09(+0.37%)
Jun 09, 2023 25.15 25.27 25.15 25.27 510 +0.03(+0.12%)
Jun 08, 2023 25.16 25.24 25.16 25.24 519 +0.01(+0.05%)
Jun 07, 2023 25.23 25.23 25.21 25.23 2,234 -0.00(-0.02%)
Jun 06, 2023 24.94 25.24 24.91 25.23 1,023 +0.05(+0.21%)
Jun 05, 2023 25.11 25.18 25.11 25.18 1,136 -0.01(-0.06%)
Jun 02, 2023 24.99 25.20 24.99 25.19 5,621 +0.18(+0.73%)
Jun 01, 2023 24.96 25.02 24.96 25.01 7,955 +0.11(+0.44%)
May 31, 2023 24.91 25.05 24.90 24.90 4,408 -0.13(-0.51%)
May 30, 2023 25.09 25.09 25.00 25.03 38,279 -0.05(-0.21%)
May 26, 2023 25.09 25.09 25.08 25.08 1,151 +0.09(+0.35%)
May 25, 2023 24.99 24.99 24.99 24.99 75 +0.08(+0.33%)
May 24, 2023 24.94 24.94 24.91 24.91 107 -0.08(-0.32%)
May 23, 2023 25.04 25.04 24.99 24.99 358 -0.09(-0.35%)
May 22, 2023 25.08 25.08 25.08 25.08 721 +0.03(+0.12%)
May 19, 2023 25.07 25.07 25.00 25.05 1,065 +0.01(+0.04%)
May 18, 2023 25.04 25.04 25.04 25.04 2 +0.06(+0.26%)
May 17, 2023 24.83 25.25 24.83 24.97 17,498 +0.12(+0.48%)
May 16, 2023 24.91 24.93 24.83 24.85 1,428 -0.07(-0.28%)
May 15, 2023 24.95 24.98 24.92 24.92 14,967 +0.12(+0.47%)
May 12, 2023 24.81 24.81 24.81 24.81 103 -0.01(-0.05%)
May 11, 2023 24.84 24.85 24.82 24.82 687 -0.06(-0.22%)
May 10, 2023 24.88 24.88 24.84 24.87 792 +0.02(+0.10%)
May 09, 2023 24.66 24.85 24.66 24.85 812 -0.02(-0.10%)
May 08, 2023 24.85 24.94 24.85 24.88 1,297 -0.02(-0.08%)
May 05, 2023 24.93 24.94 24.89 24.89 799 +0.20(+0.82%)
May 04, 2023 24.62 24.69 24.62 24.69 3,840 -0.06(-0.24%)
May 03, 2023 24.75 24.75 24.75 24.75 32 -0.03(-0.12%)
May 02, 2023 24.83 24.83 24.68 24.78 2,780 -0.17(-0.68%)
May 01, 2023 24.90 24.97 24.90 24.95 279 +0.08(+0.32%)
Apr 28, 2023 24.85 24.87 24.85 24.87 730 +0.07(+0.29%)
Apr 27, 2023 24.02 24.81 24.02 24.80 1,037 +0.08(+0.32%)
Apr 26, 2023 24.76 24.76 24.72 24.72 581 +0.02(+0.07%)
Apr 25, 2023 24.70 24.70 24.70 24.70 2 -0.23(-0.93%)
Apr 24, 2023 24.93 24.93 24.93 24.93 44 -0.01(-0.02%)
Apr 21, 2023 24.88 24.94 24.88 24.94 18,120 +0.01(+0.05%)
Apr 20, 2023 24.88 24.92 24.88 24.92 253 -0.05(-0.21%)
Apr 19, 2023 24.97 24.98 24.92 24.98 77,109 -0.02(-0.10%)
Apr 18, 2023 25.00 25.00 25.00 25.00 148 +0.03(+0.12%)
Apr 17, 2023 24.90 24.97 24.90 24.97 269 +0.05(+0.21%)
Apr 14, 2023 24.92 24.93 24.92 24.92 642 -0.02(-0.08%)
Apr 13, 2023 24.91 24.94 24.91 24.94 128 +0.12(+0.49%)
Apr 12, 2023 24.86 24.86 24.82 24.82 572 -0.05(-0.21%)
Apr 11, 2023 24.82 24.87 24.82 24.87 110 +0.02(+0.07%)
Apr 10, 2023 24.82 24.85 24.82 24.85 367 +0.14(+0.57%)
Apr 06, 2023 24.52 24.73 24.52 24.71 6,494 +0.00(+0.01%)
Apr 05, 2023 24.68 24.71 24.66 24.71 19,359 -0.08(-0.33%)
Apr 04, 2023 24.79 24.79 24.79 24.79 9 -0.10(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.