DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.68	49.81	49.21	49.27	-	-0.30%	249,532
Mar 12, 2026	49.55	49.72	49.16	49.42	49.42	-0.98%	1,057,602
Mar 11, 2026	49.74	49.98	49.61	49.91	49.91	0.04%	699,156
Mar 10, 2026	49.99	50.49	49.79	49.89	49.89	0.14%	997,184
Mar 9, 2026	48.96	49.93	48.55	49.82	49.82	0.67%	927,946
Mar 6, 2026	49.14	49.68	49.00	49.49	49.49	-0.94%	1,101,152
Mar 5, 2026	50.27	50.44	49.61	49.96	49.96	-1.87%	870,025
Mar 4, 2026	50.61	51.04	50.50	50.91	50.91	0.97%	979,247
Mar 3, 2026	49.82	50.60	49.48	50.42	50.42	-2.55%	1,513,176
Mar 2, 2026	51.46	51.87	51.36	51.74	51.74	-1.13%	991,966
Feb 27, 2026	52.42	52.57	52.23	52.33	52.33	-0.23%	618,926
Feb 26, 2026	52.50	52.59	52.18	52.45	52.45	-0.06%	471,311
Feb 25, 2026	52.32	52.51	52.22	52.48	52.48	0.81%	432,653
Feb 24, 2026	51.88	52.12	51.83	52.06	52.06	0.42%	819,355
Feb 23, 2026	51.99	52.15	51.72	51.84	51.84	-0.46%	457,236
Feb 20, 2026	51.69	52.10	51.43	52.08	52.08	0.68%	554,277
Feb 19, 2026	51.54	51.86	51.50	51.73	51.73	-0.12%	764,782
Feb 18, 2026	51.69	51.91	51.57	51.79	51.79	0.68%	901,398
Feb 17, 2026	51.17	51.50	51.01	51.44	51.44	0.29%	846,622
Feb 13, 2026	51.22	51.38	50.96	51.29	51.29	0.02%	438,568
Feb 12, 2026	51.68	51.73	51.11	51.28	51.28	-0.75%	553,137
Feb 11, 2026	51.68	51.74	51.34	51.67	51.67	0.62%	600,710
Feb 10, 2026	51.41	51.52	51.35	51.35	51.35	0.10%	1,138,460
Feb 9, 2026	50.95	51.35	50.80	51.30	51.30	0.69%	1,102,667
Feb 6, 2026	50.50	50.98	50.50	50.95	50.95	1.88%	736,554
Feb 5, 2026	50.02	50.33	49.98	50.01	50.01	-1.17%	1,109,923
Feb 4, 2026	50.80	50.93	50.38	50.60	50.60	0.70%	1,224,071
Feb 3, 2026	50.27	50.37	49.92	50.25	50.25	-0.24%	569,387
Feb 2, 2026	50.01	50.39	50.01	50.37	50.37	1.21%	1,057,914
Jan 30, 2026	49.87	49.97	49.55	49.77	49.77	-0.22%	788,449
Jan 29, 2026	49.97	49.99	49.35	49.88	49.88	0.67%	1,072,503
Jan 28, 2026	49.64	49.64	49.50	49.55	49.55	-0.54%	742,523
Jan 27, 2026	49.85	49.99	49.81	49.82	49.82	0.40%	1,017,079
Jan 26, 2026	49.65	49.78	49.62	49.62	49.62	-0.04%	538,339
Jan 23, 2026	49.74	49.78	49.59	49.64	49.64	-0.50%	533,479
Jan 22, 2026	49.98	50.08	49.83	49.89	49.89	0.02%	1,546,846
Jan 21, 2026	49.38	50.01	49.25	49.88	49.88	1.05%	748,633
Jan 20, 2026	49.49	49.55	49.25	49.36	49.36	-1.95%	557,012
Jan 16, 2026	50.27	50.39	50.18	50.34	50.34	0.12%	610,788
Jan 15, 2026	50.47	50.47	50.26	50.28	50.28	0.14%	502,802
Jan 14, 2026	50.13	50.22	50.03	50.21	50.21	0.46%	332,368
Jan 13, 2026	50.07	50.08	49.90	49.98	49.98	-0.38%	886,974
Jan 12, 2026	49.91	50.17	49.91	50.17	50.17	0.52%	390,139
Jan 9, 2026	49.69	49.95	49.69	49.91	49.91	1.09%	852,962
Jan 8, 2026	49.19	49.38	49.17	49.37	49.37	0.18%	390,450
Jan 7, 2026	49.29	49.36	49.21	49.28	49.28	-0.10%	802,291
Jan 6, 2026	49.23	49.43	49.23	49.33	49.33	0.47%	1,209,943
Jan 5, 2026	48.85	49.18	48.85	49.10	49.10	0.92%	912,484
Jan 2, 2026	48.59	48.69	48.44	48.65	48.65	1.12%	319,895
Dec 31, 2025	48.30	48.30	48.10	48.11	48.11	-0.39%	374,401