DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	47.61	47.69	47.47	47.54	-	0.13%	44,630
Nov 24, 2025	47.45	47.61	47.33	47.48	47.48	0.08%	478,926
Nov 21, 2025	47.28	47.58	47.07	47.44	47.44	1.30%	818,273
Nov 20, 2025	47.68	47.80	46.79	46.83	46.83	-1.22%	516,431
Nov 19, 2025	47.35	47.54	47.02	47.41	47.41	0.34%	552,752
Nov 18, 2025	47.13	47.40	46.99	47.25	47.25	-1.15%	415,516
Nov 17, 2025	48.03	48.18	47.64	47.80	47.80	-1.01%	361,498
Nov 14, 2025	48.02	48.41	47.78	48.29	48.29	-0.19%	369,732
Nov 13, 2025	48.85	48.89	48.30	48.38	48.38	-1.29%	436,090
Nov 12, 2025	48.95	49.11	48.92	49.01	49.01	0.70%	478,182
Nov 11, 2025	48.51	48.76	48.51	48.67	48.67	0.56%	317,268
Nov 10, 2025	48.18	48.42	48.11	48.40	48.40	1.06%	301,639
Nov 7, 2025	47.55	47.90	47.33	47.89	47.89	0.23%	627,183
Nov 6, 2025	48.06	48.06	47.69	47.78	47.78	-0.60%	486,145
Nov 5, 2025	47.84	48.16	47.84	48.07	48.07	0.56%	420,601
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