DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	42.52	42.67	42.34	42.64	42.64	0.68%	527,694
Apr 24, 2025	41.97	42.36	41.90	42.35	42.35	0.83%	438,361
Apr 23, 2025	41.96	42.22	41.81	42.00	42.00	1.40%	688,069
Apr 22, 2025	40.91	41.49	40.88	41.42	41.42	2.91%	807,934
Apr 21, 2025	40.61	40.69	39.92	40.25	40.25	-1.59%	729,891
Apr 17, 2025	40.91	41.22	40.74	40.90	40.90	1.04%	1,080,079
Apr 16, 2025	40.63	40.97	40.24	40.48	40.48	-1.15%	1,336,448
Apr 15, 2025	40.72	41.07	40.72	40.95	40.95	1.39%	1,073,696
Apr 14, 2025	40.43	40.75	40.01	40.39	40.39	0.57%	857,810
Apr 11, 2025	39.06	40.19	38.98	40.16	40.16	1.62%	1,426,011
Apr 10, 2025	39.84	39.96	38.61	39.52	39.52	-3.82%	1,666,011
Apr 9, 2025	37.94	41.37	37.81	41.09	41.09	7.62%	1,674,052
Apr 8, 2025	39.87	39.91	37.81	38.18	38.18	-1.19%	1,681,473
Apr 7, 2025	38.06	39.71	37.85	38.64	38.64	-1.88%	1,642,136
Apr 4, 2025	40.14	40.29	39.29	39.38	39.38	-5.47%	2,290,097
Apr 3, 2025	41.96	42.12	41.66	41.66	41.66	-3.83%	1,041,414
Apr 2, 2025	42.91	43.38	42.91	43.32	43.32	-0.07%	695,764
Apr 1, 2025	43.33	43.45	43.05	43.35	43.35	0.12%	933,140
Mar 31, 2025	43.00	43.38	42.85	43.30	43.30	-0.69%	637,778
Mar 28, 2025	43.91	43.91	43.55	43.60	43.60	-1.22%	518,652
Mar 27, 2025	44.01	44.23	43.93	44.14	44.14	0.02%	460,175
Mar 26, 2025	44.34	44.46	44.06	44.13	44.13	-0.99%	484,011
Mar 25, 2025	44.52	44.59	44.41	44.57	44.57	0.47%	542,345
Mar 24, 2025	44.25	44.39	44.22	44.36	44.36	0.25%	489,954
Mar 21, 2025	44.12	44.58	44.08	44.25	44.25	-0.47%	417,613
Mar 20, 2025	44.20	44.48	44.20	44.46	44.46	-0.45%	953,565
Mar 19, 2025	44.50	44.78	44.45	44.66	44.66	0.65%	663,712
Mar 18, 2025	44.50	44.83	44.33	44.37	44.37	-0.27%	477,336
Mar 17, 2025	44.09	44.56	44.09	44.49	44.49	0.95%	919,233
Mar 14, 2025	43.71	44.12	43.66	44.07	44.07	1.80%	693,897
Mar 13, 2025	43.41	43.49	43.16	43.29	43.29	-0.51%	760,717
Mar 12, 2025	43.59	43.60	43.18	43.51	43.51	0.74%	1,094,694
Mar 11, 2025	43.35	43.48	42.77	43.19	43.19	-0.64%	1,566,756
Mar 10, 2025	43.67	43.82	43.17	43.47	43.47	-2.34%	1,287,532
Mar 7, 2025	44.00	44.55	43.96	44.51	44.51	0.88%	997,314
Mar 6, 2025	44.21	44.59	44.09	44.12	44.12	-1.32%	974,900
Mar 5, 2025	44.38	44.79	44.32	44.71	44.71	1.31%	1,156,527
Mar 4, 2025	43.94	44.56	43.61	44.13	44.13	-0.74%	1,127,609
Mar 3, 2025	44.91	44.96	44.24	44.46	44.46	0.29%	801,085
Feb 28, 2025	44.10	44.33	43.93	44.33	44.33	0.57%	1,345,863
Feb 27, 2025	44.39	44.46	44.06	44.08	44.08	-0.47%	1,519,767
Feb 26, 2025	44.43	44.60	44.21	44.29	44.29	0.20%	563,940
Feb 25, 2025	44.34	44.35	43.98	44.20	44.20	0.52%	1,147,557
Feb 24, 2025	44.08	44.14	43.83	43.97	43.97	0.16%	1,135,832
Feb 21, 2025	44.23	44.31	43.83	43.90	43.90	-0.52%	612,063
Feb 20, 2025	44.23	44.26	44.00	44.13	44.13	-0.36%	557,846
Feb 19, 2025	44.26	44.41	44.16	44.29	44.29	-0.96%	592,836
Feb 18, 2025	44.63	44.73	44.60	44.72	44.72	0.83%	952,047
Feb 14, 2025	44.44	44.50	44.29	44.35	44.35	-0.14%	558,060
Feb 13, 2025	44.38	44.49	44.32	44.41	44.41	0.41%	644,576