IM Dbi Hedge Strategy ETF (NY: DBEH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.41	24.50	24.41	24.44	1,320	-0.02(-0.08%)
May 05, 2023	24.49	24.50	24.46	24.46	813	+0.20(+0.82%)
May 04, 2023	24.19	24.26	24.19	24.26	3,909	-0.06(-0.24%)
May 03, 2023	24.32	24.32	24.32	24.32	32	-0.03(-0.12%)
May 02, 2023	24.40	24.40	24.24	24.34	2,830	-0.17(-0.68%)
May 01, 2023	24.46	24.53	24.46	24.51	284	+0.08(+0.32%)
Apr 28, 2023	24.41	24.43	24.41	24.43	744	+0.07(+0.29%)
Apr 27, 2023	23.60	24.38	23.60	24.36	1,056	+0.08(+0.32%)
Apr 26, 2023	24.33	24.33	24.28	24.28	591	+0.02(+0.07%)
Apr 25, 2023	24.27	24.27	24.27	24.27	2	-0.23(-0.93%)
Apr 24, 2023	24.49	24.49	24.49	24.49	45	-0.01(-0.02%)
Apr 21, 2023	24.44	24.50	24.44	24.50	18,444	+0.01(+0.05%)
Apr 20, 2023	24.44	24.49	24.44	24.49	258	-0.05(-0.21%)
Apr 19, 2023	24.53	24.54	24.48	24.54	78,488	-0.02(-0.10%)
Apr 18, 2023	24.56	24.56	24.56	24.56	151	+0.03(+0.12%)
Apr 17, 2023	24.46	24.53	24.46	24.53	274	+0.05(+0.21%)
Apr 14, 2023	24.48	24.49	24.48	24.48	654	-0.02(-0.08%)
Apr 13, 2023	24.47	24.50	24.47	24.50	131	+0.12(+0.49%)
Apr 12, 2023	24.42	24.42	24.38	24.38	583	-0.05(-0.21%)
Apr 11, 2023	24.39	24.43	24.39	24.43	112	+0.02(+0.07%)
Apr 10, 2023	24.39	24.41	24.39	24.41	373	+0.14(+0.57%)
Apr 06, 2023	24.09	24.29	24.09	24.28	6,610	+0.00(+0.01%)
Apr 05, 2023	24.24	24.27	24.23	24.27	19,706	-0.08(-0.33%)
Apr 04, 2023	24.36	24.36	24.36	24.36	9	-0.10(-0.39%)
Apr 03, 2023	24.42	24.48	24.39	24.45	9,030	+0.02(+0.10%)
Mar 31, 2023	24.28	24.43	24.28	24.43	5,856	+0.05(+0.21%)
Mar 30, 2023	24.38	24.41	24.29	24.38	9,702	+0.06(+0.24%)
Mar 29, 2023	24.27	24.32	24.23	24.32	31,190	+0.11(+0.44%)
Mar 28, 2023	24.23	24.23	24.21	24.21	140	+0.05(+0.20%)
Mar 27, 2023	24.06	24.25	24.06	24.16	1,197	+0.10(+0.41%)
Mar 24, 2023	24.06	24.06	24.06	24.06	129	+0.01(+0.03%)
Mar 23, 2023	24.16	24.16	24.06	24.06	2,415	-0.00(-0.02%)
Mar 22, 2023	24.22	24.22	24.05	24.06	3,971	-0.17(-0.69%)
Mar 21, 2023	24.25	24.25	24.23	24.23	615	+0.17(+0.72%)
Mar 20, 2023	23.99	24.08	23.72	24.05	11,875	-0.04(-0.15%)
Mar 17, 2023	24.06	24.09	23.93	24.09	87,436	-0.04(-0.16%)
Mar 16, 2023	23.76	24.31	23.48	24.13	26,183	+0.28(+1.19%)
Mar 15, 2023	23.89	23.90	23.71	23.85	1,857	-0.34(-1.41%)
Mar 14, 2023	24.05	24.69	23.37	24.19	20,793	+0.09(+0.36%)
Mar 13, 2023	23.92	24.75	23.81	24.10	2,915	-0.10(-0.42%)
Mar 10, 2023	24.45	24.65	24.16	24.20	2,023	-0.41(-1.66%)
Mar 09, 2023	24.72	24.72	24.61	24.61	385	-0.08(-0.31%)
Mar 08, 2023	24.60	24.69	24.60	24.69	478	+0.03(+0.13%)
Mar 07, 2023	24.75	24.75	24.66	24.66	303	-0.06(-0.25%)
Mar 06, 2023	24.75	24.75	24.71	24.72	745	+0.01(+0.04%)
Mar 03, 2023	24.66	24.75	24.66	24.71	4,327	+0.02(+0.10%)
Mar 02, 2023	24.69	24.69	24.68	24.68	1,152	+0.04(+0.15%)
Mar 01, 2023	24.75	24.75	24.65	24.65	1,590	-0.01(-0.04%)
Feb 28, 2023	24.72	24.72	24.66	24.66	369	-0.07(-0.29%)
Feb 27, 2023	24.61	24.73	24.61	24.73	254	+0.12(+0.50%)
Feb 24, 2023	24.67	24.67	24.61	24.61	331	-0.08(-0.34%)
Feb 23, 2023	24.69	24.86	24.65	24.69	628	+0.09(+0.35%)
Feb 22, 2023	24.63	24.72	24.59	24.60	288,376	+0.02(+0.08%)
Feb 21, 2023	24.71	24.71	24.58	24.58	848	-0.18(-0.74%)
Feb 17, 2023	24.79	24.85	24.66	24.77	3,309	-0.06(-0.25%)
Feb 16, 2023	24.83	24.83	24.83	24.83	9	-0.09(-0.34%)
Feb 15, 2023	24.92	24.92	24.92	24.92	2	+0.03(+0.12%)
Feb 14, 2023	24.89	24.89	24.89	24.89	91	+0.10(+0.42%)
Feb 13, 2023	24.81	24.81	24.75	24.78	748	+0.00(+0.00%)
Feb 10, 2023	24.72	24.78	24.72	24.78	514	+0.07(+0.27%)
Feb 09, 2023	24.80	24.80	24.71	24.72	658	-0.11(-0.46%)
Feb 08, 2023	24.58	24.84	24.58	24.83	1,188	+0.03(+0.13%)
Feb 07, 2023	24.75	24.83	24.56	24.80	3,420	+0.04(+0.15%)
Feb 06, 2023	24.81	24.87	24.76	24.76	730	-0.16(-0.63%)
Feb 03, 2023	24.92	24.92	24.92	24.92	105	+0.02(+0.06%)
Feb 02, 2023	24.90	24.95	24.88	24.90	4,484	+0.05(+0.20%)
Feb 01, 2023	24.85	24.85	24.85	24.85	0	+0.11(+0.45%)
Jan 31, 2023	24.76	24.76	24.69	24.74	152,504	+0.04(+0.16%)
Jan 30, 2023	24.78	24.82	24.58	24.70	7,998	+0.03(+0.12%)
Jan 27, 2023	24.67	24.67	24.67	24.67	105	+0.06(+0.23%)
Jan 26, 2023	24.61	24.61	24.58	24.61	636	+0.02(+0.09%)
Jan 25, 2023	24.45	24.59	24.45	24.59	1,090	-0.00(-0.00%)
Jan 24, 2023	24.64	24.64	24.57	24.59	2,897	+0.06(+0.25%)
Jan 23, 2023	24.50	24.53	24.50	24.53	266	+0.03(+0.12%)
Jan 20, 2023	24.50	24.50	24.50	24.50	105	-0.02(-0.07%)
Jan 19, 2023	24.52	24.52	24.52	24.52	24	-0.11(-0.43%)
Jan 18, 2023	24.99	24.99	24.62	24.62	964	-0.04(-0.15%)
Jan 17, 2023	24.50	24.66	24.45	24.66	1,006	-0.10(-0.40%)
Jan 13, 2023	24.76	24.76	24.76	24.76	105	+0.07(+0.29%)
Jan 12, 2023	24.38	24.70	24.38	24.69	1,528	+0.08(+0.31%)
Jan 11, 2023	24.54	24.65	24.47	24.61	12,030	+0.13(+0.51%)
Jan 10, 2023	24.42	24.49	24.38	24.49	696	-0.04(-0.17%)
Jan 09, 2023	24.38	24.80	24.38	24.53	3,890	+0.14(+0.58%)
Jan 06, 2023	24.40	24.40	24.39	24.39	7,672	-0.13(-0.54%)
Jan 05, 2023	24.27	24.52	24.27	24.52	2,530	-0.09(-0.38%)
Jan 04, 2023	24.14	24.61	24.14	24.61	13,284	+0.38(+1.56%)
Jan 03, 2023	24.42	24.42	24.17	24.23	4,486	+0.09(+0.39%)
Dec 30, 2022	25.32	25.32	24.11	24.14	3,408	-0.15(-0.60%)
Dec 29, 2022	24.50	24.50	24.09	24.29	1,656	+0.20(+0.84%)
Dec 28, 2022	24.33	24.43	24.08	24.08	6,267	-0.16(-0.64%)
Dec 27, 2022	24.18	24.24	24.10	24.24	1,921	+0.04(+0.17%)
Dec 23, 2022	24.14	24.73	24.14	24.20	1,165	+0.21(+0.86%)
Dec 22, 2022	23.98	23.99	23.96	23.99	994	-0.12(-0.51%)
Dec 21, 2022	24.11	24.18	24.11	24.11	2,180	+0.12(+0.49%)
Dec 20, 2022	24.04	24.04	24.00	24.00	263	-0.13(-0.52%)
Dec 19, 2022	24.05	24.18	24.05	24.12	2,450	+0.03(+0.13%)
Dec 16, 2022	24.09	24.09	24.09	24.09	107	-0.11(-0.44%)
Dec 15, 2022	24.20	24.20	24.20	24.20	62	-0.09(-0.38%)
Dec 14, 2022	24.44	24.44	24.19	24.29	3,378	-0.16(-0.65%)
Dec 13, 2022	24.63	24.63	24.45	24.45	1,189	+0.03(+0.14%)
Dec 12, 2022	24.40	24.42	24.29	24.42	2,817	-0.03(-0.13%)
Dec 09, 2022	24.37	24.61	24.36	24.45	1,639	+0.08(+0.32%)
Dec 08, 2022	24.61	24.66	24.37	24.37	2,209	-0.22(-0.91%)
Dec 07, 2022	24.47	24.60	24.43	24.60	1,006	+0.11(+0.45%)
Dec 06, 2022	24.44	24.48	24.44	24.48	616	-0.02(-0.07%)
Dec 05, 2022	24.71	24.71	24.50	24.50	470	-0.26(-1.04%)
Dec 02, 2022	24.59	24.92	24.59	24.76	2,041	+0.14(+0.58%)
Dec 01, 2022	24.72	24.83	24.62	24.62	1,061	-0.13(-0.51%)
Nov 30, 2022	24.60	24.74	24.60	24.74	1,673	+0.21(+0.84%)
Nov 29, 2022	24.52	24.54	24.52	24.54	293	-0.07(-0.28%)
Nov 28, 2022	24.61	24.79	24.57	24.61	12,749	-0.04(-0.16%)
Nov 25, 2022	24.77	24.77	24.63	24.65	1,621	+0.04(+0.15%)
Nov 23, 2022	24.61	24.61	24.61	24.61	107	+0.02(+0.07%)
Nov 22, 2022	24.59	24.59	24.59	24.59	1	+0.06(+0.23%)
Nov 21, 2022	24.43	24.54	24.43	24.54	775	-0.04(-0.15%)
Nov 18, 2022	24.59	24.66	24.58	24.58	733	+0.05(+0.21%)
Nov 17, 2022	24.56	24.69	24.52	24.52	101,803	+0.05(+0.21%)
Nov 16, 2022	24.61	24.65	24.47	24.47	1,865	-0.13(-0.51%)
Nov 15, 2022	24.94	24.94	24.60	24.60	361	-0.08(-0.32%)
Nov 14, 2022	24.69	24.69	24.58	24.68	1,191	+0.11(+0.46%)
Nov 11, 2022	24.51	24.72	24.51	24.56	8,521	-0.10(-0.42%)
Nov 10, 2022	24.47	24.67	24.47	24.67	4,275	+0.39(+1.61%)
Nov 09, 2022	24.44	24.44	24.28	24.28	493	-0.15(-0.62%)
Nov 08, 2022	24.43	24.44	24.43	24.43	9,311	-0.07(-0.27%)
Nov 07, 2022	24.45	24.58	24.41	24.49	7,627	+0.15(+0.63%)
Nov 04, 2022	24.34	24.34	24.34	24.34	107	-0.00(-0.00%)
Nov 03, 2022	24.34	24.34	24.34	24.34	35	-0.11(-0.46%)
Nov 02, 2022	24.75	24.77	24.45	24.45	877	-0.14(-0.58%)
Nov 01, 2022	24.58	24.65	24.58	24.59	1,028	+0.06(+0.24%)
Oct 31, 2022	24.54	24.54	24.53	24.53	221	+0.06(+0.23%)
Oct 28, 2022	24.48	24.48	24.48	24.48	107	+0.21(+0.87%)
Oct 27, 2022	24.30	24.30	24.01	24.26	188,777	-0.08(-0.33%)
Oct 26, 2022	24.35	24.35	24.35	24.35	479	-0.12(-0.48%)
Oct 25, 2022	24.32	24.50	24.32	24.46	5,030	+0.15(+0.61%)
Oct 24, 2022				24.32	60	+0.13(+0.54%)
Oct 21, 2022	24.19	24.19	24.14	24.18	712	+0.00(+0.00%)
Oct 20, 2022	24.17	24.20	24.06	24.18	1,873	-0.06(-0.25%)
Oct 19, 2022	24.25	24.26	24.25	24.25	1,945	-0.07(-0.29%)
Oct 18, 2022	24.25	24.32	24.19	24.32	1,949	+0.01(+0.06%)
Oct 17, 2022	24.70	24.70	24.16	24.30	3,189	+0.16(+0.68%)
Oct 14, 2022	24.13	24.14	24.13	24.14	219	-0.12(-0.51%)
Oct 13, 2022	24.10	24.27	24.10	24.26	714	+0.15(+0.63%)
Oct 12, 2022	24.05	24.11	24.05	24.11	216	-0.09(-0.35%)
Oct 11, 2022	24.12	24.19	24.05	24.19	6,610	+0.03(+0.11%)
Oct 10, 2022	24.17	24.17	24.17	24.17	36	-0.02(-0.06%)
Oct 07, 2022	24.19	24.19	24.10	24.18	5,383	-0.12(-0.51%)
Oct 06, 2022	24.35	24.35	24.31	24.31	1,126	-0.03(-0.11%)
Oct 05, 2022	23.97	24.33	23.97	24.33	749	+0.01(+0.04%)
Oct 04, 2022	24.36	24.36	24.18	24.32	1,944	+0.21(+0.89%)
Oct 03, 2022	24.12	24.33	24.09	24.11	1,996	+0.28(+1.18%)
Sep 30, 2022	24.07	24.11	23.83	23.83	4,283	-0.16(-0.66%)
Sep 29, 2022	24.05	24.05	23.95	23.99	3,864	-0.16(-0.67%)
Sep 28, 2022	24.08	24.15	23.83	24.15	1,102	+0.11(+0.46%)
Sep 27, 2022	24.21	24.21	23.91	24.04	3,232	+0.15(+0.62%)
Sep 26, 2022	24.27	24.29	23.84	23.89	11,018	-0.16(-0.65%)
Sep 23, 2022	24.19	24.19	23.86	24.05	7,729	-0.31(-1.28%)
Sep 22, 2022	24.37	24.37	24.36	24.36	570	-0.15(-0.63%)
Sep 21, 2022	24.52	24.52	24.52	24.52	50	+0.00(+0.00%)
Sep 20, 2022	24.60	24.60	24.52	24.52	1,444	-0.08(-0.32%)
Sep 19, 2022	24.58	24.59	24.58	24.59	232	+0.11(+0.46%)
Sep 16, 2022	24.48	24.48	24.48	24.48	0	-0.32(-1.29%)
Sep 15, 2022	24.83	24.85	24.68	24.80	2,441	+0.08(+0.32%)
Sep 14, 2022	24.69	24.72	24.69	24.72	265	+0.09(+0.38%)
Sep 13, 2022	24.70	24.70	24.63	24.63	1,729	-0.26(-1.05%)
Sep 12, 2022	24.89	24.89	24.89	24.89	1,083	+0.07(+0.28%)
Sep 09, 2022	24.76	24.87	24.73	24.82	1,271	+0.13(+0.53%)
Sep 08, 2022	24.67	24.69	24.60	24.69	1,758	-0.05(-0.19%)
Sep 07, 2022	24.47	24.74	24.47	24.74	1,728	+0.27(+1.08%)
Sep 06, 2022	24.56	24.57	24.47	24.47	2,321	-0.15(-0.61%)
Sep 02, 2022	24.68	24.71	24.62	24.62	804	+0.04(+0.15%)
Sep 01, 2022	24.49	24.59	24.44	24.59	9,292	-0.04(-0.15%)
Aug 31, 2022	24.77	24.77	24.62	24.62	938	-0.07(-0.28%)
Aug 30, 2022	24.89	24.89	24.69	24.69	717	-0.19(-0.76%)
Aug 29, 2022	25.04	25.04	24.81	24.88	102,670	-0.07(-0.28%)
Aug 26, 2022	25.33	25.34	24.95	24.95	7,642	-0.34(-1.35%)
Aug 25, 2022	25.15	25.29	25.15	25.29	5,243	+0.18(+0.70%)
Aug 24, 2022	25.33	25.33	25.09	25.12	4,671	+0.04(+0.15%)
Aug 23, 2022	25.33	25.33	25.06	25.08	1,963	-0.04(-0.14%)
Aug 22, 2022	25.56	25.56	25.11	25.11	4,762	-0.18(-0.72%)
Aug 19, 2022	25.31	25.31	25.29	25.29	2,019	-0.08(-0.32%)
Aug 18, 2022	25.25	25.43	25.25	25.38	111,469	+0.11(+0.45%)
Aug 17, 2022	25.27	25.34	25.26	25.26	2,909	-0.14(-0.54%)
Aug 16, 2022	25.40	25.40	25.40	25.40	194	+0.01(+0.05%)
Aug 15, 2022	25.38	25.38	25.38	25.38	16	+0.10(+0.40%)
Aug 12, 2022	25.28	25.28	25.28	25.28	109	+0.22(+0.86%)
Aug 11, 2022	25.07	25.07	25.07	25.07	356	+0.02(+0.07%)
Aug 10, 2022	25.05	25.05	25.05	25.05	411	+0.10(+0.42%)
Aug 09, 2022	25.07	25.07	24.94	24.94	602	-0.13(-0.53%)
Aug 08, 2022	25.09	25.09	25.08	25.08	156	-0.03(-0.11%)
Aug 05, 2022	25.22	25.22	25.06	25.11	704	+0.04(+0.17%)
Aug 04, 2022	25.01	25.12	24.99	25.06	4,646	+0.03(+0.13%)
Aug 03, 2022	25.07	25.07	24.99	25.03	2,662	+0.09(+0.34%)
Aug 02, 2022	25.00	25.00	24.95	24.95	783	+0.06(+0.24%)
Aug 01, 2022	24.93	24.93	24.89	24.89	128	-0.09(-0.37%)
Jul 29, 2022	24.95	25.00	24.89	24.98	4,200	+0.21(+0.84%)
Jul 28, 2022	24.71	24.82	24.51	24.77	4,300	+0.03(+0.11%)
Jul 27, 2022	24.57	24.77	24.49	24.74	4,241	+0.16(+0.67%)
Jul 26, 2022	24.62	24.62	24.56	24.58	1,117	-0.12(-0.47%)
Jul 25, 2022	24.63	24.83	24.63	24.70	3,407	+0.12(+0.49%)
Jul 22, 2022	24.58	24.70	24.52	24.58	11,216	-0.14(-0.55%)
Jul 21, 2022	24.59	24.71	24.36	24.71	8,618	+0.11(+0.44%)
Jul 20, 2022	24.60	24.60	24.60	24.60	92	+0.03(+0.10%)
Jul 19, 2022	24.50	24.58	24.43	24.58	2,267	+0.28(+1.15%)
Jul 18, 2022	24.41	24.41	24.30	24.30	2,550	-0.01(-0.04%)
Jul 15, 2022	24.23	24.34	24.23	24.31	1,998	+0.15(+0.61%)
Jul 14, 2022	24.11	24.24	24.11	24.16	4,513	-0.07(-0.30%)
Jul 13, 2022	24.24	24.45	24.21	24.23	23,464	-0.06(-0.24%)
Jul 12, 2022	24.28	24.29	24.28	24.29	326	+0.07(+0.27%)
Jul 11, 2022	24.38	24.38	24.22	24.23	433	-0.15(-0.63%)
Jul 08, 2022	24.38	24.38	24.38	24.38	107	-0.02(-0.08%)
Jul 07, 2022	24.43	24.43	24.35	24.40	486	+0.20(+0.81%)
Jul 06, 2022	24.20	24.20	24.20	24.20	5	+0.03(+0.13%)
Jul 05, 2022	24.17	24.17	24.17	24.17	18	-0.02(-0.08%)
Jul 01, 2022	24.19	24.40	24.04	24.19	3,432	+0.06(+0.24%)
Jun 30, 2022	24.25	24.25	24.14	24.14	22,120	-0.16(-0.66%)
Jun 29, 2022	24.30	24.30	24.30	24.30	478	+0.16(+0.67%)
Jun 28, 2022	24.32	24.32	23.99	24.13	34,936	-0.15(-0.64%)
Jun 27, 2022	24.38	24.38	24.29	24.29	675	-0.11(-0.45%)
Jun 24, 2022	24.40	24.40	24.40	24.40	111	+0.25(+1.03%)
Jun 23, 2022	24.08	24.21	24.04	24.15	23,437	+0.03(+0.13%)
Jun 22, 2022	24.12	24.12	24.12	24.12	41	-0.07(-0.31%)
Jun 21, 2022	24.19	24.19	24.19	24.19	11	+0.12(+0.51%)
Jun 17, 2022	23.98	24.08	23.98	24.07	506	+0.21(+0.89%)
Jun 16, 2022	23.98	23.98	23.80	23.86	2,460	-0.44(-1.80%)
Jun 15, 2022	24.21	24.34	24.14	24.30	3,028	+0.07(+0.27%)
Jun 14, 2022	24.23	24.23	24.23	24.23	10	-0.13(-0.53%)
Jun 13, 2022	24.47	24.47	24.33	24.36	593	-0.25(-1.00%)
Jun 10, 2022	24.73	24.73	24.61	24.61	978	-0.19(-0.77%)
Jun 09, 2022	24.74	25.14	24.38	24.80	9,783	-0.15(-0.60%)
Jun 08, 2022	25.00	25.00	24.95	24.95	167	-0.09(-0.38%)
Jun 07, 2022	25.04	25.04	25.04	25.04	2	+0.13(+0.53%)
Jun 06, 2022	24.96	24.96	24.91	24.91	433	+0.00(+0.02%)
Jun 03, 2022	24.96	24.96	24.91	24.91	41,661	-0.11(-0.44%)
Jun 02, 2022	24.86	25.02	24.86	25.02	466	+0.03(+0.13%)