IM Dbi Hedge Strategy ETF (NY: DBEH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	26.24	26.24	26.24	26.24	123	-0.07(-0.26%)
Jun 29, 2021	26.28	26.31	26.24	26.31	4,487	+0.03(+0.11%)
Jun 28, 2021	26.25	26.28	26.14	26.28	1,009	-0.04(-0.17%)
Jun 25, 2021	26.18	26.33	26.14	26.33	2,696	+0.10(+0.39%)
Jun 24, 2021	26.23	26.23	26.23	26.23	0	+0.07(+0.27%)
Jun 23, 2021	26.16	26.16	26.16	26.16	0	+0.11(+0.42%)
Jun 22, 2021	26.05	26.05	26.05	26.05	112	+0.14(+0.53%)
Jun 21, 2021	25.93	25.93	25.91	25.91	330	+0.03(+0.10%)
Jun 18, 2021	25.88	25.88	25.88	25.88	123	-0.29(-1.11%)
Jun 17, 2021	26.24	26.29	26.17	26.17	1,176	-0.05(-0.20%)
Jun 16, 2021	26.22	26.22	26.22	26.22	9	-0.15(-0.56%)
Jun 15, 2021	26.32	26.37	26.31	26.37	371	-0.17(-0.63%)
Jun 14, 2021	26.44	26.54	26.40	26.54	3,012	+0.07(+0.26%)
Jun 11, 2021	26.47	26.47	26.35	26.47	1,351	-0.06(-0.21%)
Jun 10, 2021	26.42	26.68	26.35	26.53	9,156	+0.17(+0.66%)
Jun 09, 2021	26.35	26.35	26.35	26.35	154	-0.05(-0.17%)
Jun 08, 2021	26.40	26.40	26.40	26.40	16	+0.04(+0.16%)
Jun 07, 2021	26.26	26.36	26.25	26.36	819	-0.17(-0.62%)
Jun 04, 2021	26.48	26.64	26.30	26.52	18,043	+0.35(+1.34%)
Jun 03, 2021	26.17	26.17	26.17	26.17	526	-0.13(-0.50%)
Jun 02, 2021	26.39	26.39	26.20	26.30	1,430	-0.10(-0.37%)
Jun 01, 2021	26.33	26.40	26.30	26.40	671	+0.20(+0.75%)
May 28, 2021	26.22	26.27	26.16	26.21	20,597	-0.02(-0.07%)
May 27, 2021	26.19	26.22	26.13	26.22	665	+0.14(+0.52%)
May 26, 2021	26.09	26.09	26.09	26.09	12	+0.18(+0.70%)
May 25, 2021	25.91	25.91	25.91	25.91	123	+0.09(+0.34%)
May 24, 2021	25.90	25.90	25.53	25.82	1,624	+0.03(+0.11%)
May 21, 2021	25.84	25.84	25.79	25.79	644	-0.10(-0.39%)
May 20, 2021	25.77	25.89	25.77	25.89	434	+0.16(+0.63%)
May 19, 2021	25.73	25.73	25.73	25.73	185	-0.10(-0.40%)
May 18, 2021	25.83	25.83	25.83	25.83	12	+0.02(+0.07%)
May 17, 2021	25.89	25.89	25.77	25.81	2,892	-0.08(-0.32%)
May 14, 2021	25.92	25.92	25.89	25.89	476	+0.32(+1.25%)
May 13, 2021	25.59	25.59	25.54	25.57	1,252	+0.06(+0.22%)
May 12, 2021	25.68	25.69	25.51	25.52	1,885	-0.34(-1.33%)
May 11, 2021	25.84	25.91	25.74	25.86	2,235	-0.08(-0.32%)
May 10, 2021	26.37	26.37	25.94	25.94	1,840	-0.35(-1.32%)
May 07, 2021	26.30	26.42	26.29	26.29	840	+0.13(+0.50%)
May 06, 2021	26.01	26.19	26.01	26.16	1,032	+0.20(+0.78%)
May 05, 2021	26.01	26.05	25.96	25.96	713	+0.04(+0.14%)
May 04, 2021	25.92	25.92	25.92	25.92	157	-0.20(-0.76%)
May 03, 2021	26.07	26.14	26.07	26.12	26,894	+0.05(+0.18%)
Apr 30, 2021	26.11	26.18	26.04	26.07	51,028	-0.20(-0.78%)
Apr 29, 2021	26.30	26.30	26.21	26.28	1,789	+0.21(+0.80%)
Apr 28, 2021	26.24	26.24	26.07	26.07	4,502	-0.19(-0.72%)
Apr 27, 2021	26.21	26.26	25.92	26.26	2,262	-0.03(-0.11%)
Apr 26, 2021	26.05	26.35	26.05	26.28	3,778	+0.06(+0.21%)
Apr 23, 2021	26.23	26.23	26.23	26.23	123	+0.17(+0.66%)
Apr 22, 2021	26.07	26.07	26.06	26.06	473	-0.05(-0.18%)
Apr 21, 2021	25.92	26.10	25.92	26.10	655	+0.37(+1.44%)
Apr 20, 2021	25.76	26.01	25.70	25.73	6,653	-0.22(-0.83%)
Apr 19, 2021	26.08	26.08	25.95	25.95	1,840	-0.23(-0.88%)
Apr 16, 2021	26.20	26.20	26.15	26.18	743	-0.01(-0.04%)
Apr 15, 2021	26.18	26.19	26.18	26.19	210	+0.21(+0.82%)
Apr 14, 2021	25.99	26.02	25.97	25.97	2,074	-0.03(-0.12%)
Apr 13, 2021	26.01	26.07	25.97	26.01	3,562	+0.08(+0.29%)
Apr 12, 2021	25.97	25.97	25.93	25.93	461	-0.07(-0.28%)
Apr 09, 2021	25.97	26.01	25.92	26.00	3,963	-0.03(-0.11%)
Apr 08, 2021	26.03	26.03	25.93	26.03	3,858	+0.16(+0.62%)
Apr 07, 2021	26.08	26.08	25.87	25.87	8,903	-0.18(-0.70%)
Apr 06, 2021	26.04	26.15	26.04	26.05	1,555	+0.02(+0.09%)
Apr 05, 2021	25.90	26.12	25.90	26.03	2,260	+0.15(+0.60%)
Apr 01, 2021	25.86	25.88	25.86	25.88	371	+0.27(+1.04%)
Mar 31, 2021	25.71	25.76	25.61	25.61	4,946	+0.06(+0.22%)
Mar 30, 2021	25.59	25.59	25.55	25.55	222	+0.07(+0.28%)
Mar 29, 2021	25.51	25.90	25.34	25.48	47,746	-0.13(-0.50%)
Mar 26, 2021	25.47	25.61	25.43	25.61	1,981	+0.29(+1.14%)
Mar 25, 2021	25.34	25.34	25.13	25.32	1,015	+0.14(+0.56%)
Mar 24, 2021	25.41	25.42	25.18	25.18	3,389	-0.24(-0.95%)
Mar 23, 2021	25.59	25.59	25.37	25.42	2,356	-0.27(-1.03%)
Mar 22, 2021	25.74	25.74	25.69	25.69	2,364	+0.04(+0.14%)
Mar 19, 2021	25.58	25.70	25.58	25.65	12,385	+0.12(+0.47%)
Mar 18, 2021	25.53	25.53	25.53	25.53	261	-0.37(-1.43%)
Mar 17, 2021	25.90	25.90	25.90	25.90	158	-0.00(-0.01%)
Mar 16, 2021	25.88	25.90	25.88	25.90	304	-0.02(-0.07%)
Mar 15, 2021	25.71	25.92	25.71	25.92	972	+0.14(+0.53%)
Mar 12, 2021	25.47	25.78	25.47	25.78	1,238	-0.17(-0.65%)
Mar 11, 2021	25.89	25.95	25.84	25.95	670	+0.35(+1.35%)
Mar 10, 2021	25.64	25.64	25.61	25.61	159	+0.05(+0.19%)
Mar 09, 2021	25.45	25.65	25.45	25.56	849	+0.38(+1.49%)
Mar 08, 2021	25.80	25.80	25.18	25.18	5,744	-0.31(-1.22%)
Mar 05, 2021	25.33	25.49	25.03	25.49	4,582	+0.30(+1.18%)
Mar 04, 2021	25.59	25.59	25.20	25.20	2,422	-0.41(-1.58%)
Mar 03, 2021	25.69	25.78	25.60	25.60	5,396	-0.19(-0.74%)
Mar 02, 2021	25.88	25.89	25.79	25.79	2,228	-0.20(-0.79%)
Mar 01, 2021	25.60	26.02	25.60	26.00	3,721	+0.39(+1.52%)
Feb 26, 2021	25.47	25.61	25.47	25.61	1,114	+0.07(+0.26%)
Feb 25, 2021	26.25	26.25	25.51	25.54	4,349	-0.56(-2.14%)
Feb 24, 2021	25.82	26.10	25.77	26.10	63,931	-0.00(-0.00%)
Feb 23, 2021	26.00	26.10	25.80	26.10	7,684	+0.03(+0.13%)
Feb 22, 2021	26.40	26.40	26.07	26.07	4,385	-0.45(-1.68%)
Feb 19, 2021	26.55	26.58	26.49	26.51	10,651	-0.00(-0.01%)
Feb 18, 2021	26.68	26.68	26.28	26.51	28,307	-0.23(-0.87%)
Feb 17, 2021	26.72	26.75	26.70	26.75	1,550	-0.02(-0.06%)
Feb 16, 2021	26.93	26.93	26.76	26.76	8,995	-0.04(-0.15%)
Feb 12, 2021	26.81	26.86	26.77	26.81	9,289	+0.00(+0.01%)
Feb 11, 2021	26.86	26.86	26.80	26.80	8,650	+0.11(+0.42%)
Feb 10, 2021	26.78	26.78	26.60	26.69	3,022	+0.05(+0.19%)
Feb 09, 2021	26.56	26.70	26.56	26.64	4,321	+0.10(+0.38%)
Feb 08, 2021	26.59	26.60	26.51	26.54	4,731	+0.13(+0.49%)
Feb 05, 2021	26.40	26.46	26.35	26.41	6,316	+0.05(+0.21%)
Feb 04, 2021	27.05	27.05	26.22	26.35	12,619	+0.14(+0.53%)
Feb 03, 2021	26.29	26.30	26.22	26.22	1,239	+0.01(+0.06%)
Feb 02, 2021	26.11	26.25	26.11	26.20	1,973	+0.23(+0.88%)
Feb 01, 2021	26.00	26.00	25.69	25.97	6,600	+0.54(+2.13%)
Jan 29, 2021	25.85	25.85	25.37	25.43	3,963	-0.48(-1.85%)
Jan 28, 2021	25.83	26.01	25.80	25.91	38,377	+0.04(+0.16%)
Jan 27, 2021	26.26	26.26	25.79	25.87	21,472	-0.44(-1.66%)
Jan 26, 2021	26.59	26.59	26.23	26.30	180,170	-0.15(-0.55%)
Jan 25, 2021	26.68	26.68	26.24	26.45	38,048	+0.19(+0.73%)
Jan 22, 2021	26.32	26.32	26.14	26.26	2,229	-0.06(-0.25%)
Jan 21, 2021	26.32	26.32	26.32	26.32	100	-0.04(-0.14%)
Jan 20, 2021	26.39	26.39	26.36	26.36	583	+0.29(+1.12%)
Jan 19, 2021	26.07	26.07	26.07	26.07	376	+0.28(+1.08%)
Jan 15, 2021	25.79	25.79	25.79	25.79	123	-0.17(-0.65%)
Jan 14, 2021	25.97	25.97	25.96	25.96	125	+0.09(+0.35%)
Jan 13, 2021	25.87	25.87	25.87	25.87	11	+0.10(+0.39%)
Jan 12, 2021	25.77	25.77	25.77	25.77	417	+0.09(+0.33%)
Jan 11, 2021	25.76	25.76	25.68	25.68	559	-0.17(-0.65%)
Jan 08, 2021	25.85	25.85	25.85	25.85	123	+0.37(+1.47%)
Jan 07, 2021	25.48	25.48	25.48	25.48	39	+0.31(+1.22%)
Jan 06, 2021	25.17	25.17	25.17	25.17	3	-0.03(-0.13%)
Jan 05, 2021	25.20	25.20	25.20	25.20	38	+0.33(+1.33%)
Jan 04, 2021	24.93	24.93	24.87	24.87	266	-0.05(-0.19%)
Dec 31, 2020		24.92	24.92	24.92	0	+0.01(+0.03%)
Dec 30, 2020	24.91	24.91	24.91	24.91	0	+0.20(+0.82%)
Dec 29, 2020	24.68	24.77	24.68	24.71	89,675	+0.04(+0.15%)
Dec 28, 2020	24.67	24.67	24.67	24.67	206	+0.09(+0.37%)
Dec 24, 2020	24.58	24.58	24.58	24.58	123	-0.04(-0.16%)
Dec 23, 2020	24.59	24.62	24.59	24.62	371	+0.11(+0.45%)
Dec 22, 2020	24.51	24.51	24.51	24.51	14	+0.03(+0.14%)
Dec 21, 2020	24.30	24.47	24.30	24.47	179	-0.17(-0.68%)
Dec 18, 2020	24.71	24.73	24.64	24.64	619	-0.06(-0.25%)
Dec 17, 2020	24.70	24.70	24.70	24.70	24	+0.13(+0.51%)
Dec 16, 2020	24.59	24.59	24.58	24.58	1,539	-0.02(-0.10%)
Dec 15, 2020	24.49	24.60	24.49	24.60	520	+0.25(+1.05%)
Dec 14, 2020	24.45	24.45	24.35	24.35	926	-0.04(-0.14%)
Dec 11, 2020	24.38	24.38	24.38	24.38	123	-0.10(-0.41%)
Dec 10, 2020	24.48	24.48	24.48	24.48	2	+0.19(+0.77%)
Dec 09, 2020	24.29	24.29	24.29	24.29	2	-0.18(-0.73%)
Dec 08, 2020	24.47	24.47	24.47	24.47	85	+0.14(+0.59%)
Dec 07, 2020	24.33	24.33	24.33	24.33	97	+0.06(+0.23%)
Dec 04, 2020	24.27	24.27	24.27	24.27	123	+0.22(+0.92%)
Dec 03, 2020	24.15	24.15	24.05	24.05	457	+0.16(+0.68%)
Dec 02, 2020	23.91	23.91	23.89	23.89	454	-0.05(-0.22%)
Dec 01, 2020	23.94	23.94	23.94	23.94	1	+0.23(+0.98%)
Nov 30, 2020	23.71	23.71	23.71	23.71	0	-0.43(-1.77%)
Nov 27, 2020	24.12	24.14	24.12	24.14	247	+0.20(+0.84%)
Nov 25, 2020	23.83	23.94	23.83	23.94	124,474	-0.11(-0.47%)
Nov 24, 2020	24.05	24.05	24.05	24.05	19	+0.27(+1.12%)
Nov 23, 2020	23.78	23.78	23.78	23.78	16	+0.10(+0.43%)
Nov 20, 2020	23.69	23.69	23.68	23.68	2,600	+0.13(+0.55%)
Nov 19, 2020	23.55	23.55	23.55	23.55	7	+0.11(+0.46%)
Nov 18, 2020	23.44	23.44	23.44	23.44	12	-0.12(-0.50%)
Nov 17, 2020	23.56	23.56	23.56	23.56	38	+0.04(+0.16%)
Nov 16, 2020	23.86	23.86	23.53	23.53	490	+0.27(+1.17%)
Nov 13, 2020	23.25	23.25	23.25	23.25	123	+0.31(+1.36%)
Nov 12, 2020	22.96	22.96	22.94	22.94	323	-0.13(-0.57%)
Nov 11, 2020	23.07	23.07	23.07	23.07	0	+0.22(+0.94%)
Nov 10, 2020	22.86	22.86	22.86	22.86	85	-0.13(-0.58%)
Nov 09, 2020	22.99	22.99	22.99	22.99	13	+0.21(+0.94%)
Nov 06, 2020	22.78	22.78	22.78	22.78	0	-0.07(-0.32%)
Nov 05, 2020	22.85	22.85	22.85	22.85	0	+0.40(+1.77%)
Nov 04, 2020	22.45	22.45	22.45	22.45	0	+0.54(+2.48%)
Nov 03, 2020	21.91	21.91	21.91	21.91	4	+0.26(+1.21%)
Nov 02, 2020	21.65	21.65	21.65	21.65	0	+0.32(+1.51%)
Oct 30, 2020	21.33	21.33	21.33	21.33	123	-0.37(-1.71%)
Oct 29, 2020	21.55	21.70	21.48	21.70	2,910	+0.24(+1.10%)
Oct 28, 2020	21.46	21.46	21.46	21.46	121	-0.55(-2.49%)
Oct 27, 2020	21.99	22.01	21.99	22.01	17,469	+0.03(+0.12%)
Oct 26, 2020	21.98	21.98	21.98	21.98	2	-0.27(-1.22%)
Oct 23, 2020	22.25	22.25	22.25	22.25	123	+0.11(+0.51%)
Oct 22, 2020	22.14	22.14	22.14	22.14	0	+0.05(+0.24%)
Oct 21, 2020	22.09	22.09	22.09	22.09	0	-0.10(-0.45%)
Oct 20, 2020	22.19	22.19	22.19	22.19	0	+0.10(+0.44%)
Oct 19, 2020	22.09	22.09	22.09	22.09	0	-0.23(-1.04%)
Oct 16, 2020	22.35	22.35	22.32	22.32	7,059	+0.00(+0.01%)
Oct 15, 2020	22.15	22.32	22.15	22.32	1,560	-0.06(-0.29%)
Oct 14, 2020	22.53	22.53	22.39	22.39	250	-0.14(-0.61%)
Oct 13, 2020	22.52	22.52	22.52	22.52	94	-0.02(-0.07%)
Oct 12, 2020	22.54	22.54	22.54	22.54	30	+0.26(+1.17%)
Oct 09, 2020	22.28	22.28	22.28	22.28	123	+0.09(+0.42%)
Oct 08, 2020	22.11	22.19	22.11	22.19	18,308	+0.15(+0.66%)
Oct 07, 2020	22.04	22.04	22.04	22.04	136	+0.24(+1.12%)
Oct 06, 2020	21.80	21.80	21.80	21.80	84	-0.03(-0.15%)
Oct 05, 2020	21.83	21.83	21.83	21.83	0	+0.20(+0.95%)
Oct 02, 2020	21.70	21.70	21.62	21.62	123	-0.14(-0.64%)
Oct 01, 2020	21.72	21.76	21.72	21.76	297	+0.17(+0.77%)
Sep 30, 2020	21.60	21.60	21.60	21.60	0	+0.14(+0.67%)
Sep 29, 2020	21.45	21.45	21.45	21.45	123	-0.05(-0.24%)
Sep 28, 2020	21.52	21.52	21.51	21.51	371	+0.25(+1.19%)
Sep 25, 2020	21.25	21.25	21.25	21.25	0	+0.16(+0.76%)
Sep 24, 2020	21.09	21.09	21.09	21.09	0	-0.00(-0.01%)
Sep 23, 2020	21.10	21.10	21.10	21.10	0	-0.34(-1.56%)
Sep 22, 2020	21.43	21.43	21.43	21.43	0	+0.07(+0.35%)
Sep 21, 2020	21.36	21.36	21.36	21.36	0	-0.22(-1.01%)
Sep 18, 2020	21.58	21.58	21.58	21.58	123	-0.17(-0.79%)
Sep 17, 2020	21.75	21.75	21.75	21.75	0	-0.12(-0.56%)
Sep 16, 2020	22.03	22.06	21.87	21.87	455	-0.03(-0.14%)
Sep 15, 2020	21.93	21.93	21.90	21.90	246	+0.14(+0.63%)
Sep 14, 2020	21.76	21.76	21.76	21.76	0	+0.31(+1.45%)
Sep 11, 2020	21.45	21.45	21.45	21.45	0	+0.03(+0.14%)
Sep 10, 2020	21.45	21.45	21.42	21.42	2,582	-0.25(-1.16%)
Sep 09, 2020	21.61	21.69	21.61	21.67	33,777	+0.32(+1.49%)
Sep 08, 2020	21.40	21.56	21.35	21.35	1,298	-0.37(-1.71%)
Sep 04, 2020	21.92	21.92	21.49	21.73	1,610	-0.12(-0.55%)
Sep 03, 2020	21.85	21.85	21.85	21.85	0	-0.54(-2.43%)
Sep 02, 2020	22.38	22.44	22.36	22.39	35,788	+0.19(+0.85%)
Sep 01, 2020	22.20	22.20	22.20	22.20	24	+0.24(+1.08%)
Aug 31, 2020	21.97	21.97	21.93	21.97	901	-0.18(-0.81%)
Aug 28, 2020	22.14	22.14	22.14	22.14	123	+0.09(+0.40%)
Aug 27, 2020	22.09	22.09	22.06	22.06	149	-0.10(-0.43%)
Aug 26, 2020	22.16	22.16	22.15	22.15	126,294	+0.07(+0.33%)
Aug 25, 2020	22.08	22.08	22.08	22.08	0	+0.08(+0.36%)
Aug 24, 2020	22.00	22.00	22.00	22.00	1	+0.20(+0.90%)
Aug 21, 2020	21.80	21.80	21.80	21.80	0	+0.08(+0.36%)
Aug 20, 2020	21.73	21.73	21.73	21.73	0	-0.02(-0.08%)
Aug 19, 2020	21.74	21.74	21.74	21.74	0	-0.07(-0.30%)
Aug 18, 2020	21.81	21.81	21.81	21.81	0	-0.06(-0.28%)
Aug 17, 2020	21.87	21.87	21.87	21.87	0	+0.14(+0.65%)
Aug 14, 2020	21.73	21.73	21.73	21.73	0	-0.05(-0.23%)
Aug 13, 2020	21.88	21.88	21.78	21.78	166,780	-0.08(-0.38%)
Aug 12, 2020	21.86	21.86	21.86	21.86	0	+0.24(+1.10%)
Aug 11, 2020	21.63	21.63	21.63	21.63	0	-0.11(-0.48%)
Aug 10, 2020	21.73	21.73	21.73	21.73	0	+0.05(+0.21%)
Aug 07, 2020	21.68	21.68	21.68	21.68	123	-0.12(-0.56%)
Aug 06, 2020	21.81	21.81	21.81	21.81	0	+0.07(+0.32%)
Aug 05, 2020	21.74	21.74	21.74	21.74	4	+0.13(+0.62%)
Aug 04, 2020	21.60	21.60	21.60	21.60	0	+0.15(+0.71%)
Aug 03, 2020	21.41	21.45	21.41	21.45	371	+0.17(+0.82%)
Jul 31, 2020	21.26	21.28	21.19	21.28	134,383	-0.08(-0.37%)
Jul 30, 2020	21.36	21.36	21.36	21.36	1	-0.14(-0.66%)
Jul 29, 2020	21.42	21.50	21.42	21.50	619	+0.24(+1.14%)
Jul 28, 2020	21.25	21.25	21.25	21.25	1	-0.12(-0.58%)
Jul 27, 2020	21.38	21.38	21.38	21.38	0	+0.17(+0.81%)
Jul 24, 2020	21.20	21.21	21.20	21.21	123	-0.14(-0.67%)
Jul 23, 2020	21.35	21.35	21.35	21.35	0	-0.15(-0.70%)
Jul 22, 2020	21.50	21.50	21.50	21.50	1	-0.01(-0.05%)
Jul 21, 2020	21.51	21.51	21.51	21.51	0	+0.05(+0.21%)
Jul 20, 2020	21.46	21.46	21.46	21.46	2	+0.19(+0.87%)
Jul 17, 2020	21.28	21.28	21.28	21.28	0	+0.03(+0.16%)
Jul 16, 2020	21.23	21.24	21.23	21.24	236	-0.13(-0.60%)
Jul 15, 2020	21.37	21.37	21.37	21.37	0	+0.15(+0.70%)
Jul 14, 2020	21.16	21.23	21.04	21.23	1,040	+0.09(+0.41%)
Jul 13, 2020	21.48	21.49	21.14	21.14	172,974	-0.18(-0.82%)
Jul 10, 2020	21.31	21.31	21.31	21.31	123	+0.03(+0.13%)
Jul 09, 2020	21.29	21.29	21.29	21.29	0	+0.04(+0.17%)
Jul 08, 2020	21.25	21.25	21.25	21.25	0	+0.24(+1.13%)
Jul 07, 2020	21.01	21.01	21.01	21.01	0	-0.18(-0.85%)
Jul 06, 2020	21.19	21.19	21.19	21.19	0	+0.45(+2.17%)
Jul 02, 2020	20.74	20.74	20.74	20.74	0	+0.25(+1.21%)