Skip to main content

IM Dbi Hedge Strategy ETF (NY: DBEH )

26.08 +0.09 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 26.09 26.09 26.08 26.08 1,107 +0.09(+0.35%)
May 25, 2023 25.98 25.98 25.98 25.98 73 +0.08(+0.33%)
May 24, 2023 25.93 25.93 25.90 25.90 103 -0.08(-0.32%)
May 23, 2023 26.04 26.04 25.98 25.98 345 -0.09(-0.35%)
May 22, 2023 26.08 26.08 26.07 26.07 694 +0.03(+0.12%)
May 19, 2023 26.07 26.07 25.99 26.04 1,025 +0.01(+0.04%)
May 18, 2023 26.03 26.03 26.03 26.03 2 +0.07(+0.26%)
May 17, 2023 25.82 26.25 25.82 25.97 16,829 +0.12(+0.48%)
May 16, 2023 25.90 25.92 25.82 25.84 1,374 -0.07(-0.28%)
May 15, 2023 25.94 25.97 25.91 25.91 14,395 +0.12(+0.47%)
May 12, 2023 25.79 25.79 25.79 25.79 100 -0.01(-0.05%)
May 11, 2023 25.83 25.84 25.80 25.81 661 -0.06(-0.22%)
May 10, 2023 25.88 25.88 25.83 25.86 762 +0.02(+0.10%)
May 09, 2023 25.64 25.84 25.64 25.84 781 -0.02(-0.10%)
May 08, 2023 25.84 25.93 25.84 25.86 1,248 -0.02(-0.08%)
May 05, 2023 25.92 25.93 25.89 25.89 769 +0.21(+0.82%)
May 04, 2023 25.60 25.67 25.60 25.67 3,694 -0.06(-0.24%)
May 03, 2023 25.74 25.74 25.74 25.74 31 -0.03(-0.12%)
May 02, 2023 25.82 25.82 25.66 25.77 2,674 -0.18(-0.68%)
May 01, 2023 25.89 25.96 25.89 25.94 269 +0.08(+0.32%)
Apr 28, 2023 25.84 25.86 25.84 25.86 703 +0.08(+0.29%)
Apr 27, 2023 24.98 25.80 24.98 25.79 998 +0.08(+0.32%)
Apr 26, 2023 25.75 25.75 25.70 25.70 559 +0.02(+0.07%)
Apr 25, 2023 25.68 25.68 25.68 25.68 2 -0.24(-0.93%)
Apr 24, 2023 25.92 25.92 25.92 25.92 43 -0.01(-0.02%)
Apr 21, 2023 25.87 25.93 25.87 25.93 17,427 +0.01(+0.05%)
Apr 20, 2023 25.87 25.92 25.87 25.92 244 -0.05(-0.21%)
Apr 19, 2023 25.96 25.97 25.91 25.97 74,159 -0.03(-0.10%)
Apr 18, 2023 26.00 26.00 26.00 26.00 143 +0.03(+0.12%)
Apr 17, 2023 25.89 25.96 25.89 25.96 259 +0.06(+0.21%)
Apr 14, 2023 25.91 25.92 25.91 25.91 618 -0.02(-0.08%)
Apr 13, 2023 25.90 25.93 25.90 25.93 124 +0.13(+0.49%)
Apr 12, 2023 25.85 25.85 25.81 25.81 551 -0.05(-0.21%)
Apr 11, 2023 25.81 25.86 25.81 25.86 106 +0.02(+0.07%)
Apr 10, 2023 25.81 25.84 25.81 25.84 353 +0.15(+0.57%)
Apr 06, 2023 25.50 25.71 25.50 25.69 6,246 +0.00(+0.01%)
Apr 05, 2023 25.66 25.69 25.64 25.69 18,619 -0.09(-0.33%)
Apr 04, 2023 25.78 25.78 25.78 25.78 9 -0.10(-0.39%)
Apr 03, 2023 25.85 25.91 25.81 25.88 8,532 +0.03(+0.10%)
Mar 31, 2023 25.70 25.85 25.70 25.85 5,533 +0.06(+0.21%)
Mar 30, 2023 25.80 25.83 25.71 25.80 9,167 +0.06(+0.24%)
Mar 29, 2023 25.69 25.74 25.65 25.74 29,470 +0.11(+0.44%)
Mar 28, 2023 25.64 25.64 25.63 25.63 133 +0.05(+0.20%)
Mar 27, 2023 25.46 25.67 25.46 25.57 1,131 +0.11(+0.41%)
Mar 24, 2023 25.47 25.47 25.47 25.47 122 +0.01(+0.03%)
Mar 23, 2023 25.57 25.57 25.46 25.46 2,282 -0.00(-0.02%)
Mar 22, 2023 25.63 25.63 25.45 25.47 3,752 -0.18(-0.69%)
Mar 21, 2023 25.67 25.67 25.64 25.64 582 +0.18(+0.72%)
Mar 20, 2023 25.39 25.44 25.11 25.46 10,720 -0.04(-0.15%)
Mar 17, 2023 25.47 25.50 25.33 25.50 82,613 -0.04(-0.16%)
Mar 16, 2023 25.15 25.73 24.85 25.54 24,739 +0.30(+1.19%)
Mar 15, 2023 25.29 25.30 25.09 25.24 1,755 -0.36(-1.41%)
Mar 14, 2023 25.45 26.13 24.73 25.60 19,646 +0.09(+0.36%)
Mar 13, 2023 25.32 26.20 25.20 25.51 2,755 -0.11(-0.42%)
Mar 10, 2023 25.88 26.09 25.57 25.62 1,912 -0.43(-1.66%)
Mar 09, 2023 26.16 26.16 26.05 26.05 364 -0.08(-0.31%)
Mar 08, 2023 26.04 26.13 26.04 26.13 452 +0.04(+0.13%)
Mar 07, 2023 26.19 26.19 26.09 26.09 287 -0.07(-0.25%)
Mar 06, 2023 26.20 26.20 26.15 26.16 704 +0.01(+0.04%)
Mar 03, 2023 26.10 26.20 26.10 26.15 4,089 +0.02(+0.10%)
Mar 02, 2023 26.13 26.13 26.12 26.12 1,089 +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.