iMGP DBi Hedge Strategy ETF (DBEH) Historical Stock Data
27.33 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBEH is down -0.08% a day on average. There have been 24 days where iMGP DBi Hedge Strategy ETF closed green and 6 days where DBEH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 27.26 | 27.29 | ↑$0.03 (0.13%) | 27.26 | 27.29 | 280 |
| 2024-09-12 | 27.06 | 27.18 | ↑$0.12 (0.44%) | 27.02 | 27.18 | 1.35K |
| 2024-09-11 | 27.54 | 27.01 | ↓$0.53 (-1.92%) | 26.94 | 27.54 | 7.54K |
| 2024-09-10 | 26.92 | 26.92 | ↑$0.00 (0.00%) | 26.92 | 26.92 | 50 |
| 2024-09-09 | 26.92 | 26.92 | ↑$0.00 (0.00%) | 26.92 | 26.92 | 2 |
| 2024-09-06 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 129 |
| 2024-09-05 | 27.00 | 26.99 | ↓$0.01 (-0.03%) | 26.99 | 27.00 | 68.42K |
| 2024-09-04 | 27.06 | 27.06 | ↑$0.00 (0.00%) | 27.06 | 27.06 | 72 |
| 2024-09-03 | 27.23 | 27.10 | ↓$0.13 (-0.47%) | 27.10 | 27.23 | 0.95K |
| 2024-08-30 | 27.30 | 27.41 | ↑$0.11 (0.40%) | 27.30 | 27.41 | 1.04K |
| 2024-08-29 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 2 |
| 2024-08-28 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 124 |
| 2024-08-27 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 2 |
| 2024-08-26 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 113 |
| 2024-08-23 | 27.32 | 27.36 | ↑$0.04 (0.13%) | 27.32 | 27.36 | 164 |
| 2024-08-21 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 9 |
| 2024-08-20 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 24 |
| 2024-08-19 | 27.21 | 27.27 | ↑$0.06 (0.21%) | 27.21 | 27.27 | 565 |
| 2024-08-16 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 27.17 | 27.17 | 100 |
| 2024-08-15 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 3 |
| 2024-08-14 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 82 |
| 2024-08-13 | 26.82 | 26.90 | ↑$0.07 (0.28%) | 26.79 | 26.90 | 401 |
| 2024-08-12 | 26.72 | 26.72 | ↑$0.00 (0.01%) | 26.72 | 26.72 | 0.99K |
| 2024-08-09 | 26.66 | 26.71 | ↑$0.05 (0.20%) | 26.66 | 26.71 | 789 |
| 2024-08-08 | 26.62 | 26.69 | ↑$0.07 (0.25%) | 26.62 | 26.69 | 460 |
| 2024-08-07 | 26.57 | 26.35 | ↓$0.22 (-0.82%) | 26.35 | 26.58 | 1.51K |
| 2024-08-06 | 26.35 | 26.37 | ↑$0.02 (0.09%) | 26.35 | 26.37 | 568 |
| 2024-08-05 | 26.20 | 26.21 | ↑$0.01 (0.04%) | 25.90 | 26.37 | 4.65K |
| 2024-08-02 | 26.90 | 26.72 | ↓$0.18 (-0.67%) | 26.64 | 26.90 | 2.13K |
| 2024-08-01 | 27.25 | 27.10 | ↓$0.15 (-0.53%) | 27.09 | 27.25 | 1.39K |
Create an account or log in to view more rows.
$DBEH super bullish
$DBEH Markets about as efficient as a retirement home
$DBEH buying all the dips.
$DBEH how long until we take off?
$DBEH GET IN mofos!!!
$DBEH the catalyst we need !
$DBEH i like the stock
$DBEH is being added
$DBEH bull trap confirmed
$DBEH Pack it up boys.