DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	45.43	45.52	45.35	45.38	45.38	-0.18%	485,762
Jun 6, 2025	45.50	45.53	45.39	45.46	45.46	0.82%	275,448
Jun 5, 2025	45.17	45.26	45.01	45.09	45.09	-0.13%	860,653
Jun 4, 2025	45.10	45.27	45.10	45.15	45.15	-	380,367
Jun 3, 2025	45.03	45.18	44.92	45.15	45.15	-0.09%	483,235
Jun 2, 2025	44.94	45.21	44.69	45.19	45.19	0.40%	497,244
May 30, 2025	45.04	45.11	44.74	45.01	45.01	0.20%	735,892
May 29, 2025	45.23	45.23	44.76	44.92	44.92	-0.16%	632,690
May 28, 2025	45.12	45.12	44.91	44.99	44.99	-0.86%	475,371
May 27, 2025	45.20	45.39	45.18	45.38	45.38	2.02%	465,910
May 23, 2025	44.24	44.55	43.98	44.48	44.48	-0.67%	546,654
May 22, 2025	44.61	44.91	44.52	44.78	44.78	0.22%	497,794
May 21, 2025	44.96	45.09	44.62	44.68	44.68	-0.95%	558,046
May 20, 2025	45.12	45.17	44.99	45.11	45.11	0.36%	1,401,827
May 19, 2025	44.50	44.99	44.50	44.95	44.95	0.20%	736,016
May 16, 2025	44.68	44.86	44.59	44.86	44.86	0.52%	589,330
May 15, 2025	44.38	44.64	44.38	44.63	44.63	0.74%	588,213
May 14, 2025	44.43	44.51	44.19	44.30	44.30	-0.25%	598,453
May 13, 2025	44.45	44.57	44.41	44.41	44.41	-0.72%	375,772
May 12, 2025	44.44	44.73	44.27	44.73	44.73	1.84%	670,103
May 9, 2025	43.96	44.00	43.79	43.92	43.92	0.25%	549,535
May 8, 2025	43.81	43.98	43.60	43.81	43.81	0.46%	416,231
May 7, 2025	43.52	43.71	43.36	43.61	43.61	0.30%	573,639
May 6, 2025	43.60	43.74	43.47	43.48	43.48	-0.71%	407,678
May 5, 2025	43.71	43.93	43.69	43.79	43.79	-0.05%	461,092
May 2, 2025	43.66	44.12	43.49	43.81	43.81	1.55%	711,168
May 1, 2025	43.28	43.39	43.05	43.14	43.14	0.30%	512,639
Apr 30, 2025	42.63	43.07	42.46	43.01	43.01	0.30%	409,444
Apr 29, 2025	42.71	42.95	42.56	42.88	42.88	0.61%	613,416
Apr 28, 2025	42.75	42.77	42.43	42.62	42.62	-0.05%	583,452
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