Skip to main content

IM Dbi Hedge Strategy ETF (NY: DBEH )

27.27 +0.10 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 24.86 24.92 24.82 24.89 8,871 +0.02(+0.10%)
Mar 31, 2023 24.72 24.87 24.72 24.87 5,753 +0.05(+0.21%)
Mar 30, 2023 24.81 24.84 24.73 24.81 9,531 +0.06(+0.24%)
Mar 29, 2023 24.71 24.75 24.67 24.75 30,642 +0.11(+0.44%)
Mar 28, 2023 24.66 24.66 24.65 24.65 138 +0.05(+0.20%)
Mar 27, 2023 24.49 24.69 24.49 24.60 1,176 +0.10(+0.41%)
Mar 24, 2023 24.50 24.50 24.50 24.50 126 +0.01(+0.03%)
Mar 23, 2023 24.59 24.59 24.49 24.49 2,372 -0.00(-0.02%)
Mar 22, 2023 24.65 24.65 24.48 24.49 3,901 -0.17(-0.69%)
Mar 21, 2023 24.69 24.69 24.66 24.66 605 +0.18(+0.72%)
Mar 20, 2023 24.42 24.51 24.15 24.48 11,666 -0.04(-0.15%)
Mar 17, 2023 24.50 24.52 24.36 24.52 85,900 -0.04(-0.16%)
Mar 16, 2023 24.19 24.74 23.90 24.56 25,723 +0.29(+1.19%)
Mar 15, 2023 24.32 24.33 24.13 24.27 1,824 -0.35(-1.41%)
Mar 14, 2023 24.48 25.13 23.78 24.62 20,427 +0.09(+0.36%)
Mar 13, 2023 24.35 25.20 24.24 24.53 2,864 -0.10(-0.42%)
Mar 10, 2023 24.89 25.09 24.59 24.64 1,988 -0.42(-1.66%)
Mar 09, 2023 25.16 25.16 25.05 25.05 378 -0.08(-0.31%)
Mar 08, 2023 25.04 25.13 25.04 25.13 469 +0.03(+0.13%)
Mar 07, 2023 25.19 25.19 25.10 25.10 298 -0.06(-0.25%)
Mar 06, 2023 25.20 25.20 25.15 25.16 732 +0.01(+0.04%)
Mar 03, 2023 25.10 25.20 25.10 25.15 4,251 +0.02(+0.10%)
Mar 02, 2023 25.13 25.13 25.12 25.13 1,132 +0.04(+0.15%)
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.