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 (%)
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%)
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.