Skip to main content

IM Dbi Hedge Strategy ETF (NY: DBEH )

27.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.90 24.99 24.87 24.92 3,114 +0.01(+0.06%)
Sep 28, 2023 24.92 24.92 24.89 24.90 1,156 +0.11(+0.44%)
Sep 27, 2023 24.79 24.81 24.77 24.79 2,017 -0.05(-0.19%)
Sep 26, 2023 24.84 24.84 24.84 24.84 115 -0.06(-0.24%)
Sep 25, 2023 24.88 24.90 24.90 24.90 1,291 -0.01(-0.05%)
Sep 22, 2023 24.92 24.94 24.91 24.91 1,680 -0.02(-0.09%)
Sep 21, 2023 24.93 24.93 24.93 24.93 96 -0.08(-0.34%)
Sep 20, 2023 25.08 25.08 25.01 25.02 1,011 -0.07(-0.26%)
Sep 19, 2023 25.09 25.09 25.09 25.09 12 -0.05(-0.19%)
Sep 18, 2023 24.94 25.13 24.94 25.13 588 +0.05(+0.19%)
Sep 15, 2023 25.08 25.08 25.08 25.08 105 -0.08(-0.30%)
Sep 14, 2023 25.16 25.16 25.16 25.16 81 +0.06(+0.25%)
Sep 13, 2023 25.15 25.15 25.05 25.10 4,689 -0.05(-0.20%)
Sep 12, 2023 25.16 25.17 25.13 25.15 791 -0.02(-0.08%)
Sep 11, 2023 25.04 25.19 25.04 25.17 2,834 +0.07(+0.29%)
Sep 08, 2023 25.13 25.19 25.05 25.09 5,135 -0.01(-0.04%)
Sep 07, 2023 25.13 25.13 25.04 25.10 2,708 -0.04(-0.14%)
Sep 06, 2023 25.09 25.14 25.09 25.14 1,125 -0.04(-0.17%)
Sep 05, 2023 25.27 25.28 25.13 25.18 3,100 -0.09(-0.36%)
Sep 01, 2023 25.32 25.37 25.23 25.27 4,998 -0.06(-0.24%)
Aug 31, 2023 25.37 25.38 25.28 25.33 3,687 +0.08(+0.32%)
Aug 30, 2023 25.39 25.39 25.15 25.25 17,298 -0.05(-0.21%)
Aug 29, 2023 25.29 25.30 25.15 25.30 15,961 +0.15(+0.60%)
Aug 28, 2023 25.17 25.17 25.15 25.15 1,249 +0.08(+0.30%)
Aug 25, 2023 25.05 25.16 25.05 25.08 2,133 +0.04(+0.18%)
Aug 24, 2023 25.01 25.07 25.01 25.03 737 -0.13(-0.53%)
Aug 23, 2023 24.95 25.17 24.95 25.17 2,744 +0.13(+0.51%)
Aug 22, 2023 25.08 25.09 24.98 25.04 3,255 +0.00(+0.00%)
Aug 21, 2023 25.08 25.08 25.00 25.04 2,351 +0.01(+0.05%)
Aug 18, 2023 24.98 25.03 24.98 25.03 2,230 +0.02(+0.07%)
Aug 17, 2023 25.01 25.01 25.01 25.01 157 -0.09(-0.37%)
Aug 16, 2023 25.18 25.19 25.10 25.10 1,369 -0.10(-0.38%)
Aug 15, 2023 25.22 25.24 25.20 25.20 1,194 -0.09(-0.37%)
Aug 14, 2023 25.32 25.32 25.29 25.29 2,253 +0.02(+0.10%)
Aug 11, 2023 25.23 25.34 25.22 25.27 2,044 -0.10(-0.41%)
Aug 10, 2023 25.40 25.53 25.37 25.37 45,214 +0.03(+0.12%)
Aug 09, 2023 25.30 25.36 25.30 25.34 1,742 -0.21(-0.81%)
Aug 08, 2023 25.33 25.55 25.33 25.55 1,788 +0.00(+0.01%)
Aug 07, 2023 25.47 25.56 25.34 25.55 9,837 +0.16(+0.63%)
Aug 04, 2023 25.38 25.39 25.38 25.39 1,818 +0.01(+0.03%)
Aug 03, 2023 25.34 25.44 25.34 25.38 113,657 -0.03(-0.10%)
Aug 02, 2023 25.41 25.41 25.41 25.41 323 -0.14(-0.56%)
Aug 01, 2023 25.55 25.55 25.55 25.55 71 -0.07(-0.28%)
Jul 31, 2023 25.51 25.62 25.51 25.62 900 +0.01(+0.04%)
Jul 28, 2023 25.58 25.66 25.58 25.61 2,352 +0.11(+0.43%)
Jul 27, 2023 25.57 25.57 25.45 25.50 23,835 -0.10(-0.39%)
Jul 26, 2023 25.55 25.60 25.55 25.60 15,568 +0.02(+0.08%)
Jul 25, 2023 25.60 25.61 25.58 25.58 3,481 +0.03(+0.11%)
Jul 24, 2023 25.60 25.61 25.52 25.55 3,677 +0.08(+0.31%)
Jul 21, 2023 25.57 25.57 25.40 25.47 2,806 -0.10(-0.39%)
Jul 20, 2023 25.66 25.66 25.57 25.57 7,299 -0.18(-0.68%)
Jul 19, 2023 25.78 26.03 25.72 25.75 12,008 -0.21(-0.82%)
Jul 18, 2023 25.68 25.96 25.68 25.96 3,858 +0.32(+1.24%)
Jul 17, 2023 25.64 25.64 25.64 25.64 502 +0.05(+0.18%)
Jul 14, 2023 25.64 25.64 25.60 25.60 2,198 -0.02(-0.07%)
Jul 13, 2023 25.57 25.63 25.51 25.61 1,784 +0.14(+0.54%)
Jul 12, 2023 25.48 25.48 25.48 25.48 218 +0.14(+0.55%)
Jul 11, 2023 25.31 25.66 25.31 25.34 45,122 +0.12(+0.47%)
Jul 10, 2023 25.24 25.41 25.18 25.22 16,496 +0.02(+0.09%)
Jul 07, 2023 25.22 25.26 25.20 25.20 3,818 +0.07(+0.27%)
Jul 06, 2023 25.18 25.18 25.12 25.13 1,136 -0.13(-0.52%)
Jul 05, 2023 25.25 25.27 25.21 25.26 1,809 -0.01(-0.03%)
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.