NYSE Arca · DBMF · ETF
iMGP DBi Managed Futures Strategy ETF (DBMF) ETF price history
Every NYSE Arca trading session of iMGP DBi Managed Futures Strategy ETF from May 8, 2019 to Sep 28, 2026: 1,858 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBMF adjusted close, 2019 to 2026
- $32.77
- All time high, 2026
- $32.80
- 52 week high, $25.83 low
- 1,858
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DBMF key facts
- iMGP DBi Managed Futures Strategy ETF (DBMF) closed at $32.61 on Sep 28, 2026 on NYSE Arca.
- DBMF's all time high close is $32.77, set on Sep 24, 2026; its all time low close is $16.27 on May 13, 2019.
- DBMF's 52 week range is $25.83 to $32.80.
- DBMF returned +26.1% over the year to Sep 28, 2026 and +63.8% over five years.
- Since May 8, 2019 DBMF returned +99%, +9.8% a year compounded.
- DBMF's deepest drawdown was -20.4% from Oct 20, 2022 to Mar 24, 2023.
- DataCedar holds 1,858 daily sessions of DBMF history from May 8, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBMF price chart, 2019 to 2026
DBMF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +8.3% |
| 6 months | +8.8% |
| Year to date | +16.9% |
| 1 year | +26.1% |
| 3 years | +31.3% |
| 5 years | +63.8% |
| 10 years | n/a |
| Since May 8, 2019 | +99.1% |
| Compound annual growth, 7.4 years | +9.8% |
DBMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.77 on Sep 24, 2026
- All time low close
- $16.27 on May 13, 2019
- 52 week high
- $32.80 on Sep 28, 2026
- 52 week low
- $25.83 on Sep 30, 2025
- Deepest drawdown
- -20.4% from Oct 20, 2022 to Mar 24, 2023, recovered Dec 19, 2025
- Best single session
- +3.3% on Feb 6, 2026
- Worst single session
- -4.1% on Nov 26, 2021
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 60%
- Best calendar year
- 2022, +22%
- Worst calendar year
- 2023, -9%
DBMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 8, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.98 | $32.80 | $27.80 | $32.61 | +17.3% | 321.4M | 185 |
| 2025 | $24.50 | $28.22 | $23.06 | $27.81 | +13.8% | 163.6M | 250 |
| 2024 | $22.84 | $27.46 | $22.77 | $24.43 | +7.2% | 99.7M | 252 |
| 2023 | $25.01 | $25.13 | $22.02 | $22.78 | -8.9% | 95.8M | 250 |
| 2022 | $21.22 | $28.02 | $20.12 | $25.01 | +21.6% | 91.3M | 251 |
| 2021 | $18.69 | $21.70 | $18.23 | $20.57 | +11.5% | 3.1M | 252 |
| 2020 | $18.26 | $19.21 | $17.18 | $18.45 | +1.8% | 2.8M | 253 |
| 2019 | $16.40 | $18.71 | $16.27 | $18.12 | n/a | 973.3K | 165 |
DBMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.61 | +3.9% |
| August 2026 | $31.38 | +1.5% |
| July 2026 | $30.92 | +1.0% |
| June 2026 | $30.61 | -0.8% |
| May 2026 | $30.84 | +1.4% |
| April 2026 | $30.41 | +1.4% |
| March 2026 | $30.00 | -3.8% |
| February 2026 | $31.19 | +7.8% |
| January 2026 | $28.93 | +4.0% |
| December 2025 | $27.81 | +1.1% |
| November 2025 | $27.51 | +1.9% |
| October 2025 | $26.99 | +3.9% |
About the DBMF data
Daily bars. 1,858 sessions from May 8, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
- DBJP Xtrackers MSCI Japan Hedged Equity ETF
- DBND DoubleLine Opportunistic Core Bond ETF
- DBO Invesco DB Oil Fund
- DBP Invesco DB Precious Metals Fund
- DCMT DoubleLine Commodity Strategy ETF
Common questions
DBMF share price history
