DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	41.61	41.72	41.44	41.61	41.61	-0.17%	690,945
Jan 13, 2025	41.30	41.68	41.30	41.68	41.68	-0.14%	1,230,988
Jan 10, 2025	41.94	41.96	41.61	41.74	41.74	-0.86%	916,608
Jan 8, 2025	41.97	42.12	41.84	42.10	42.10	0.43%	740,384
Jan 7, 2025	42.22	42.24	41.92	41.92	41.92	-0.10%	590,660
Jan 6, 2025	41.83	42.13	41.81	41.96	41.96	0.65%	872,735
Jan 3, 2025	41.61	41.70	41.51	41.69	41.69	0.07%	578,120
Jan 2, 2025	41.66	41.85	41.52	41.66	41.66	0.63%	1,410,259
Dec 31, 2024	41.60	41.65	41.40	41.40	41.40	0.05%	718,804
Dec 30, 2024	41.45	41.60	41.27	41.38	41.38	-0.72%	763,202
Dec 27, 2024	41.59	41.72	41.50	41.68	41.68	-0.17%	513,531
Dec 26, 2024	41.71	41.80	41.61	41.75	41.75	0.63%	280,310
Dec 24, 2024	41.35	41.54	41.26	41.49	41.49	0.39%	280,741
Dec 23, 2024	41.15	41.34	41.03	41.33	41.33	0.85%	719,950
Dec 20, 2024	40.68	41.19	40.51	40.98	40.98	-1.49%	741,807
Dec 19, 2024	41.71	41.75	41.52	41.60	41.30	0.12%	605,385
Dec 18, 2024	42.12	42.18	41.43	41.55	41.25	-1.28%	548,593
Dec 17, 2024	42.10	42.18	42.03	42.09	41.79	-0.14%	473,609
Dec 16, 2024	42.23	42.30	42.15	42.15	41.85	-0.35%	956,047
Dec 13, 2024	42.45	42.45	42.24	42.30	42.00	-0.19%	487,171
Dec 12, 2024	42.45	42.58	42.36	42.38	42.08	-0.66%	376,250
Dec 11, 2024	42.50	42.66	42.47	42.66	42.35	0.97%	396,345
Dec 10, 2024	42.49	42.52	42.23	42.25	41.95	-0.61%	381,583
Dec 9, 2024	42.67	42.74	42.50	42.51	42.20	0.24%	411,629
Dec 6, 2024	42.48	42.53	42.40	42.41	42.11	-	623,093
Dec 5, 2024	42.43	42.52	42.31	42.41	42.11	0.07%	372,005
Dec 4, 2024	42.51	42.52	42.28	42.38	42.08	0.17%	587,876
Dec 3, 2024	42.25	42.35	42.13	42.31	42.01	0.55%	527,901
Dec 2, 2024	42.02	42.13	41.88	42.08	41.78	0.86%	426,415
Nov 29, 2024	41.48	41.81	41.47	41.72	41.42	0.87%	213,260
Nov 27, 2024	41.33	41.47	41.26	41.36	41.06	-0.29%	510,957
Nov 26, 2024	41.63	41.72	41.36	41.48	41.18	-0.62%	415,550
Nov 25, 2024	41.74	41.89	41.66	41.74	41.44	-0.12%	1,274,178
Nov 22, 2024	41.53	41.83	41.53	41.79	41.49	0.84%	351,927
Nov 21, 2024	41.22	41.46	41.00	41.44	41.14	0.22%	727,121
Nov 20, 2024	41.28	41.35	41.07	41.35	41.05	0.27%	473,059
Nov 19, 2024	40.95	41.33	40.94	41.24	40.94	-0.27%	696,463
Nov 18, 2024	41.22	41.45	41.18	41.35	41.05	0.15%	710,638
Nov 15, 2024	41.35	41.43	41.12	41.29	40.99	-0.60%	555,938
Nov 14, 2024	41.56	41.70	41.36	41.54	41.24	0.63%	448,200
Nov 13, 2024	41.15	41.34	40.98	41.28	40.98	-0.02%	485,538
Nov 12, 2024	41.62	41.85	41.14	41.29	40.99	-1.41%	399,391
Nov 11, 2024	41.92	42.00	41.84	41.88	41.58	0.62%	352,664
Nov 8, 2024	41.63	41.65	41.50	41.62	41.32	-0.93%	552,531
Nov 7, 2024	41.91	42.12	41.78	42.01	41.71	0.65%	668,502
Nov 6, 2024	41.73	41.77	41.44	41.74	41.44	0.10%	441,519
Nov 5, 2024	41.42	41.71	41.42	41.70	41.40	0.68%	346,551
Nov 4, 2024	41.51	41.65	41.39	41.42	41.12	-0.43%	373,946
Nov 1, 2024	41.53	41.74	41.50	41.60	41.30	0.70%	407,143
Oct 31, 2024	41.37	41.37	41.09	41.31	41.01	-0.89%	443,804
Oct 30, 2024	41.61	41.79	41.61	41.68	41.38	-0.71%	340,640
Oct 29, 2024	42.06	42.08	41.93	41.98	41.68	-0.26%	482,045
Oct 28, 2024	41.82	42.15	41.76	42.09	41.79	0.79%	772,175
Oct 25, 2024	41.88	41.90	41.64	41.76	41.46	0.02%	428,399
Oct 24, 2024	41.89	41.90	41.63	41.75	41.45	0.10%	470,765
Oct 23, 2024	41.72	41.81	41.54	41.71	41.41	-0.48%	370,997
Oct 22, 2024	41.81	41.93	41.80	41.91	41.61	-0.47%	477,918
Oct 21, 2024	42.20	42.24	41.98	42.11	41.81	-0.66%	358,792
Oct 18, 2024	42.27	42.39	42.20	42.39	42.09	0.59%	308,629
Oct 17, 2024	42.37	42.37	42.13	42.14	41.84	-0.09%	1,704,795
Oct 16, 2024	42.02	42.18	41.91	42.18	41.88	0.64%	427,838
Oct 15, 2024	42.32	42.37	41.85	41.91	41.61	-1.57%	625,345
Oct 14, 2024	42.37	42.59	42.33	42.58	42.27	0.52%	237,754
Oct 11, 2024	42.08	42.36	42.08	42.36	42.06	0.57%	277,963
Oct 10, 2024	41.99	42.12	41.86	42.12	41.82	-0.26%	345,246
Oct 9, 2024	41.91	42.23	41.87	42.23	41.93	0.55%	365,560
Oct 8, 2024	41.98	42.02	41.88	42.00	41.70	-0.17%	327,581
Oct 7, 2024	42.07	42.17	41.92	42.07	41.77	-0.57%	367,458
Oct 4, 2024	42.10	42.31	42.07	42.31	42.01	1.29%	285,313
Oct 3, 2024	41.76	41.88	41.68	41.77	41.47	-0.52%	433,868
Oct 2, 2024	41.87	42.04	41.78	41.99	41.69	0.26%	1,023,783
Oct 1, 2024	42.07	42.38	41.65	41.88	41.58	-0.33%	721,644
Sep 30, 2024	41.99	42.03	41.79	42.02	41.72	0.10%	450,422
Sep 27, 2024	42.32	42.32	41.90	41.98	41.68	-0.92%	386,529
Sep 26, 2024	42.29	42.43	42.15	42.37	42.07	1.68%	348,708
Sep 25, 2024	41.63	41.97	41.14	41.67	41.37	0.19%	292,442
Sep 24, 2024	41.58	41.66	41.47	41.59	41.29	0.14%	369,069
Sep 23, 2024	41.43	41.56	41.40	41.53	41.23	0.41%	282,371
Sep 20, 2024	41.52	41.52	41.27	41.36	41.06	-0.70%	492,746
Sep 19, 2024	41.73	41.77	41.53	41.65	41.35	1.61%	489,528
Sep 18, 2024	40.99	41.26	40.83	40.99	40.70	-0.17%	359,794
Sep 17, 2024	41.16	41.24	40.95	41.06	40.77	-0.29%	483,698
Sep 16, 2024	40.99	41.19	40.94	41.18	40.88	0.34%	258,878
Sep 13, 2024	40.86	41.09	40.86	41.04	40.75	0.02%	282,223
Sep 12, 2024	40.79	41.08	40.66	41.03	40.74	0.42%	369,659
Sep 11, 2024	40.63	40.87	40.18	40.86	40.57	0.71%	443,467
Sep 10, 2024	40.66	40.70	40.22	40.57	40.28	-0.49%	471,421
Sep 9, 2024	40.65	40.88	40.53	40.77	40.48	1.52%	277,481
Sep 6, 2024	40.87	40.93	40.13	40.16	39.87	-1.93%	408,320
Sep 5, 2024	40.95	41.15	40.69	40.95	40.66	-0.34%	1,173,400
Sep 4, 2024	41.02	41.22	40.96	41.09	40.79	-0.80%	487,598
Sep 3, 2024	41.84	42.05	41.33	41.42	41.12	-1.64%	348,935
Aug 30, 2024	42.07	42.13	41.90	42.11	41.81	0.67%	283,636
Aug 29, 2024	41.92	42.04	41.76	41.83	41.53	0.67%	297,353
Aug 28, 2024	41.65	41.75	41.41	41.55	41.25	0.10%	641,090
Aug 27, 2024	41.53	41.58	41.46	41.51	41.21	0.07%	311,522
Aug 26, 2024	41.48	41.58	41.39	41.48	41.18	-0.19%	353,093
Aug 23, 2024	41.48	41.64	41.39	41.56	41.26	0.95%	402,476
Aug 22, 2024	41.47	41.52	41.16	41.17	40.87	-0.22%	434,939
Aug 21, 2024	41.25	41.35	41.11	41.26	40.96	0.73%	464,720