DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	47.69	47.94	47.68	47.80	47.80	-0.60%	648,757
Nov 3, 2025	48.21	48.21	48.03	48.09	48.09	-0.02%	515,231
Oct 31, 2025	48.07	48.20	47.88	48.10	48.10	0.08%	478,190
Oct 30, 2025	48.00	48.28	48.00	48.06	48.06	-0.06%	603,039
Oct 29, 2025	48.17	48.22	47.95	48.09	48.09	-0.15%	640,224
Oct 28, 2025	48.28	48.30	48.16	48.16	48.16	-0.19%	1,012,539
Oct 27, 2025	48.21	48.28	48.19	48.25	48.25	0.65%	291,905
Oct 24, 2025	47.97	48.07	47.93	47.94	47.94	0.08%	323,801
Oct 23, 2025	47.76	47.95	47.76	47.90	47.90	0.52%	567,016
Oct 22, 2025	47.75	47.90	47.43	47.65	47.65	-0.15%	611,603
Oct 21, 2025	47.83	47.88	47.66	47.72	47.72	-0.27%	596,239
Oct 20, 2025	47.61	47.89	47.61	47.85	47.85	0.72%	394,821
Oct 17, 2025	47.13	47.51	47.06	47.51	47.51	0.61%	6,626,335
Oct 16, 2025	47.44	47.51	47.11	47.22	47.22	0.11%	1,823,425
Oct 15, 2025	47.27	47.34	46.92	47.17	47.17	0.15%	621,701
Oct 14, 2025	46.75	47.24	46.64	47.10	47.10	0.26%	531,252
Oct 13, 2025	46.76	47.00	46.50	46.98	46.98	1.14%	309,022
Oct 10, 2025	47.37	47.40	46.42	46.45	46.45	-2.27%	909,746
Oct 9, 2025	47.73	47.75	47.47	47.53	47.53	-0.36%	484,234
Oct 8, 2025	47.67	47.75	47.62	47.70	47.70	0.59%	467,926
Oct 7, 2025	47.56	47.68	47.35	47.42	47.42	-0.27%	822,569
Oct 6, 2025	47.64	47.78	47.52	47.55	47.55	0.68%	571,760
Oct 3, 2025	47.15	47.29	47.15	47.23	47.23	0.70%	310,437
Oct 2, 2025	46.93	46.94	46.75	46.90	46.90	0.32%	498,682
Oct 1, 2025	46.50	46.79	46.50	46.75	46.75	0.71%	1,032,881
Sep 30, 2025	46.22	46.45	46.17	46.42	46.42	0.32%	1,180,973
Sep 29, 2025	46.23	46.35	46.22	46.27	46.27	0.09%	302,512
Sep 26, 2025	46.17	46.26	46.11	46.23	46.23	0.43%	394,205
Sep 25, 2025	45.92	46.05	45.86	46.03	46.03	-0.07%	527,931
Sep 24, 2025	46.11	46.21	46.02	46.06	46.06	-0.04%	277,325
Sep 23, 2025	46.22	46.37	46.01	46.08	46.08	-0.17%	437,544
Sep 22, 2025	46.11	46.21	46.01	46.16	46.16	0.09%	490,589
Sep 19, 2025	46.19	46.21	46.06	46.12	46.12	-0.24%	639,272
Sep 18, 2025	46.02	46.27	46.02	46.23	46.23	0.94%	635,547
Sep 17, 2025	45.82	45.92	45.65	45.80	45.80	-0.22%	641,138
Sep 16, 2025	46.09	46.09	45.79	45.90	45.90	-0.82%	714,873
Sep 15, 2025	46.18	46.30	46.15	46.28	46.28	0.54%	608,036
Sep 12, 2025	46.13	46.17	46.03	46.03	46.03	-0.37%	386,208
Sep 11, 2025	46.02	46.21	45.97	46.20	46.20	0.85%	656,511
Sep 10, 2025	45.89	45.96	45.79	45.81	45.81	-0.13%	726,917
Sep 9, 2025	45.70	45.88	45.62	45.87	45.87	-0.04%	1,034,270
Sep 8, 2025	45.75	45.92	45.73	45.89	45.89	0.72%	395,407
Sep 5, 2025	45.74	45.76	45.37	45.56	45.56	-0.24%	725,017
Sep 4, 2025	45.42	45.67	45.39	45.67	45.67	1.00%	956,574
Sep 3, 2025	45.10	45.24	45.09	45.22	45.22	-0.04%	509,365
Sep 2, 2025	45.09	45.26	44.99	45.24	45.24	-0.42%	500,272
Aug 29, 2025	45.59	45.59	45.36	45.43	45.43	-0.59%	705,082
Aug 28, 2025	45.81	45.81	45.64	45.70	45.70	0.07%	416,736
Aug 27, 2025	45.64	45.68	45.53	45.67	45.67	-0.31%	361,394
Aug 26, 2025	45.77	45.81	45.66	45.81	45.81	-0.30%	912,416