DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	46.16	46.20	45.95	45.95	45.95	-0.45%	551,996
Aug 22, 2025	46.15	46.42	46.14	46.16	46.16	0.30%	534,469
Aug 21, 2025	45.87	46.03	45.85	46.02	46.02	-0.15%	397,920
Aug 20, 2025	45.99	46.10	45.94	46.09	46.09	0.33%	658,356
Aug 19, 2025	46.00	46.08	45.89	45.94	45.94	0.11%	404,698
Aug 18, 2025	45.86	45.90	45.75	45.89	45.89	0.13%	389,041
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