DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	53.31	53.50	53.08	53.25	53.25	0.87%	357,663
May 22, 2026	52.79	53.05	52.63	52.79	52.79	0.02%	297,862
May 21, 2026	52.26	52.97	52.13	52.78	52.78	0.46%	331,574
May 20, 2026	51.89	52.57	51.82	52.54	52.54	1.41%	393,640
May 19, 2026	51.80	51.99	51.72	51.81	51.81	-0.35%	472,557
May 18, 2026	51.91	52.18	51.62	51.99	51.99	0.74%	404,217
May 15, 2026	51.70	52.22	51.53	51.61	51.61	-1.32%	327,660
May 14, 2026	52.57	52.57	52.14	52.30	52.30	0.11%	443,292
May 13, 2026	51.82	52.33	51.78	52.24	52.24	0.85%	324,799
May 12, 2026	51.71	51.87	51.48	51.80	51.80	-0.21%	466,245
May 11, 2026	51.86	51.99	51.82	51.91	51.91	-0.06%	400,877
May 8, 2026	51.87	52.01	51.72	51.94	51.94	0.58%	496,674
May 7, 2026	52.39	52.39	51.55	51.64	51.64	-1.56%	447,030
May 6, 2026	52.26	52.51	52.12	52.46	52.46	2.18%	495,622
May 5, 2026	51.15	51.41	50.75	51.34	51.34	1.40%	406,496
May 4, 2026	51.02	51.04	50.49	50.63	50.63	-1.09%	359,116
May 1, 2026	51.18	51.38	51.09	51.19	51.19	-0.21%	578,245
Apr 30, 2026	50.96	51.39	50.70	51.30	51.30	1.44%	368,391
Apr 29, 2026	50.71	50.77	50.38	50.57	50.57	-0.67%	367,109
Apr 28, 2026	50.88	51.01	50.77	50.91	50.91	-0.33%	792,172
Apr 27, 2026	51.22	51.29	50.98	51.08	51.08	-0.37%	370,943
Apr 24, 2026	51.19	51.35	51.04	51.27	51.27	0.29%	383,482
Apr 23, 2026	51.37	51.46	50.64	51.12	51.12	-0.56%	437,771
Apr 22, 2026	51.55	51.55	51.25	51.41	51.41	0.43%	433,392
Apr 21, 2026	51.82	52.14	51.14	51.19	51.19	-1.78%	473,499
Apr 20, 2026	52.14	52.23	51.90	52.12	52.12	-0.53%	835,142
Apr 17, 2026	52.39	52.55	52.22	52.40	52.40	1.24%	1,091,846
Apr 16, 2026	51.98	51.98	51.62	51.76	51.76	-0.14%	989,844
Apr 15, 2026	51.91	51.93	51.67	51.83	51.83	-0.42%	374,167
Apr 14, 2026	51.87	52.13	51.84	52.05	52.05	0.60%	321,575
Apr 13, 2026	51.19	51.78	51.17	51.74	51.74	0.31%	405,570
Apr 10, 2026	51.73	51.76	51.42	51.58	51.58	0.19%	463,962
Apr 9, 2026	51.14	51.64	50.86	51.48	51.48	-0.41%	576,306
Apr 8, 2026	51.67	51.87	51.34	51.69	51.69	3.09%	915,994
Apr 7, 2026	49.86	50.28	49.44	50.14	50.14	-0.34%	1,253,962
Apr 6, 2026	50.01	50.37	49.98	50.31	50.31	0.54%	915,790
Apr 2, 2026	49.41	50.24	49.03	50.04	50.04	-0.34%	2,070,093
Apr 1, 2026	49.95	50.37	49.93	50.21	50.21	1.64%	906,979
Mar 31, 2026	48.76	49.54	48.63	49.40	49.40	2.34%	1,010,698
Mar 30, 2026	48.50	48.67	48.05	48.27	48.27	0.65%	583,890
Mar 27, 2026	48.10	48.43	47.81	47.96	47.96	-0.68%	614,392
Mar 26, 2026	48.62	48.91	48.28	48.29	48.29	-1.61%	762,038
Mar 25, 2026	49.08	49.27	48.83	49.08	49.08	1.55%	714,731
Mar 24, 2026	47.98	48.51	47.74	48.33	48.33	-0.14%	893,812
Mar 23, 2026	48.36	48.89	48.03	48.40	48.40	1.81%	1,886,647
Mar 20, 2026	48.66	48.75	47.29	47.54	47.54	-2.40%	744,036
Mar 19, 2026	48.33	48.89	48.01	48.71	48.71	-1.20%	1,657,440
Mar 18, 2026	49.72	49.76	49.24	49.30	49.30	-1.06%	707,701
Mar 17, 2026	49.98	50.07	49.76	49.83	49.83	0.18%	628,456
Mar 16, 2026	49.57	49.82	49.40	49.74	49.74	1.14%	762,429