DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.65	45.83	45.65	45.83	45.83	0.37%	393,576
Aug 14, 2025	45.40	45.67	45.39	45.66	45.66	0.33%	410,059
Aug 13, 2025	45.40	45.53	45.36	45.51	45.51	0.22%	751,272
Aug 12, 2025	45.11	45.41	45.09	45.41	45.41	0.89%	360,388
Aug 11, 2025	45.06	45.09	44.95	45.01	45.01	-0.13%	416,466
Aug 8, 2025	44.89	45.08	44.89	45.07	45.07	0.90%	470,702
Aug 7, 2025	44.81	44.87	44.61	44.67	44.67	0.70%	469,884
Aug 6, 2025	44.36	44.41	44.30	44.36	44.36	0.14%	685,933
Aug 5, 2025	44.41	44.41	44.17	44.30	44.30	0.11%	677,392
Aug 4, 2025	44.07	44.25	44.05	44.25	44.25	1.07%	1,200,663
Aug 1, 2025	43.75	43.78	43.43	43.78	43.78	-1.29%	1,395,478
Jul 31, 2025	44.55	44.71	44.25	44.35	44.35	-0.74%	790,075
Jul 30, 2025	44.72	44.73	43.93	44.68	44.68	0.31%	972,576
Jul 29, 2025	44.69	44.79	44.54	44.54	44.54	-0.18%	1,242,444
Jul 28, 2025	44.75	44.76	44.53	44.62	44.62	-0.56%	605,035
Jul 25, 2025	44.74	44.93	44.62	44.87	44.87	-	1,034,493
Jul 24, 2025	44.98	45.02	44.87	44.87	44.87	-0.55%	421,325
Jul 23, 2025	44.75	45.12	44.59	45.12	45.12	2.38%	843,803
Jul 22, 2025	44.11	44.13	43.94	44.07	44.07	-	391,137
Jul 21, 2025	44.13	44.23	44.04	44.07	44.07	-	461,173
Jul 18, 2025	44.29	44.29	44.06	44.07	44.07	-0.43%	583,123
Jul 17, 2025	44.06	44.31	44.06	44.26	44.26	0.57%	481,515
Jul 16, 2025	44.00	44.06	43.63	44.01	44.01	0.11%	963,746
Jul 15, 2025	44.24	44.24	43.96	43.96	43.96	-0.52%	989,525
Jul 14, 2025	43.94	44.24	43.94	44.19	44.19	0.32%	523,854
Jul 11, 2025	44.11	44.21	44.00	44.05	44.05	-0.74%	625,108
Jul 10, 2025	44.35	44.43	44.28	44.38	44.38	0.11%	650,438
Jul 9, 2025	44.27	44.39	44.16	44.33	44.33	0.54%	716,288
Jul 8, 2025	43.97	44.17	43.93	44.09	44.09	0.71%	905,819
Jul 7, 2025	43.91	43.98	43.70	43.78	43.78	-0.68%	615,499
Jul 3, 2025	44.00	44.08	43.95	44.08	44.08	0.48%	440,123
Jul 2, 2025	43.69	43.88	43.69	43.87	43.87	0.50%	889,385
Jul 1, 2025	43.54	43.78	43.51	43.65	43.65	-0.23%	1,429,430
Jun 30, 2025	43.85	43.86	43.73	43.75	43.75	-0.57%	549,825
Jun 27, 2025	43.88	44.07	43.80	44.00	44.00	1.13%	1,570,635
Jun 26, 2025	43.29	43.51	43.26	43.51	43.51	0.62%	1,303,284
Jun 25, 2025	43.42	43.42	43.16	43.24	43.24	-0.64%	365,071
Jun 24, 2025	43.40	43.71	43.35	43.52	43.52	0.65%	482,262
Jun 23, 2025	42.98	43.25	42.84	43.24	43.24	0.42%	522,027
Jun 20, 2025	43.53	43.53	43.03	43.06	43.06	-4.01%	787,197
Jun 18, 2025	44.87	44.97	44.77	44.86	43.43	0.20%	482,590
Jun 17, 2025	44.93	44.96	44.72	44.77	43.34	-0.73%	670,497
Jun 16, 2025	45.20	45.30	45.08	45.10	43.66	0.51%	438,373
Jun 13, 2025	45.04	45.10	44.78	44.87	43.44	-1.08%	650,773
Jun 12, 2025	45.28	45.42	45.20	45.36	43.91	0.13%	742,484
Jun 11, 2025	45.50	45.56	45.26	45.30	43.86	-0.48%	651,361
Jun 10, 2025	45.49	45.56	45.44	45.52	44.07	0.31%	528,622
Jun 9, 2025	45.43	45.52	45.35	45.38	43.93	-0.18%	485,762
Jun 6, 2025	45.50	45.53	45.39	45.46	44.01	0.82%	275,448
Jun 5, 2025	45.17	45.26	45.01	45.09	43.65	-0.13%	860,653