DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	45.90	45.97	45.89	45.90	45.90	-	40,198
Jul 30, 2025	45.90	45.99	45.88	45.90	45.90	-0.19%	24,107
Jul 29, 2025	45.83	45.99	45.83	45.99	45.99	0.44%	44,635
Jul 28, 2025	45.82	45.82	45.79	45.79	45.79	-0.14%	42,129
Jul 25, 2025	45.93	45.93	45.78	45.86	45.86	0.13%	45,419
Jul 24, 2025	45.72	45.83	45.72	45.80	45.80	-0.10%	30,692
Jul 23, 2025	45.91	45.91	45.84	45.84	45.84	-0.20%	124,543
Jul 22, 2025	45.89	45.96	45.89	45.93	45.93	0.24%	81,823
Jul 21, 2025	45.80	45.90	45.80	45.82	45.82	0.22%	44,714
Jul 18, 2025	45.72	45.75	45.66	45.72	45.72	0.20%	29,819
Jul 17, 2025	45.69	45.69	45.61	45.63	45.63	-	38,879
Jul 16, 2025	45.59	45.65	45.53	45.63	45.63	0.13%	38,787
Jul 15, 2025	45.71	45.71	45.51	45.57	45.57	-0.20%	38,940
Jul 14, 2025	45.61	45.68	45.61	45.66	45.66	-0.04%	25,663
Jul 11, 2025	45.71	45.75	45.67	45.68	45.68	-0.31%	81,369
Jul 10, 2025	45.80	45.85	45.76	45.82	45.82	-0.07%	33,091
Jul 9, 2025	45.73	45.85	45.72	45.85	45.85	0.44%	120,662
Jul 8, 2025	45.66	45.68	45.62	45.65	45.65	-0.13%	33,814
Jul 7, 2025	45.74	45.77	45.67	45.71	45.71	-0.24%	30,865
Jul 3, 2025	45.84	45.87	45.81	45.82	45.82	-0.24%	17,977
Jul 2, 2025	45.90	45.95	45.89	45.93	45.93	-0.15%	32,236
Jul 1, 2025	46.01	46.07	45.96	46.00	46.00	-0.52%	60,476
Jun 30, 2025	46.16	46.24	46.10	46.24	46.05	0.35%	77,374
Jun 27, 2025	46.10	46.18	46.08	46.08	45.89	-0.07%	27,547
Jun 26, 2025	46.06	46.15	46.05	46.11	45.92	0.17%	35,250
Jun 25, 2025	45.98	46.03	45.92	46.03	45.85	0.09%	148,206
Jun 24, 2025	45.85	46.04	45.84	45.99	45.80	0.22%	42,428
Jun 23, 2025	45.78	45.94	45.78	45.89	45.70	0.34%	35,722
Jun 20, 2025	45.67	45.76	45.66	45.74	45.55	0.01%	28,824
Jun 18, 2025	45.73	45.78	45.70	45.73	45.54	0.13%	29,214
Jun 17, 2025	45.58	45.68	45.56	45.67	45.49	0.29%	16,072
Jun 16, 2025	45.57	45.66	45.54	45.54	45.36	-0.23%	19,203
Jun 13, 2025	45.73	45.73	45.58	45.65	45.46	-0.29%	60,574
Jun 12, 2025	45.74	45.79	45.69	45.78	45.59	0.39%	26,516
Jun 11, 2025	45.49	45.62	45.49	45.60	45.41	0.29%	40,362
Jun 10, 2025	45.51	45.52	45.42	45.47	45.29	0.18%	32,802
Jun 9, 2025	45.30	45.42	45.30	45.39	45.21	0.11%	27,740
Jun 6, 2025	45.40	45.45	45.33	45.34	45.16	-0.50%	37,373
Jun 5, 2025	45.68	45.69	45.55	45.57	45.38	-0.13%	87,940
Jun 4, 2025	45.51	45.64	45.48	45.63	45.44	0.54%	35,410
Jun 3, 2025	45.45	45.46	45.34	45.38	45.20	-0.01%	22,142
Jun 2, 2025	45.40	45.47	45.35	45.39	45.21	-0.66%	112,588
May 30, 2025	45.62	45.69	45.59	45.69	45.32	0.27%	23,768
May 29, 2025	45.52	45.67	45.50	45.57	45.20	0.24%	141,291
May 28, 2025	45.45	45.48	45.40	45.46	45.09	-0.05%	36,136
May 27, 2025	45.38	45.53	45.38	45.48	45.11	0.35%	28,716
May 23, 2025	45.30	45.33	45.24	45.32	44.96	0.13%	8,939
May 22, 2025	45.16	45.26	45.12	45.26	44.90	0.18%	27,887
May 21, 2025	45.27	45.34	45.17	45.18	44.82	-0.53%	30,074
May 20, 2025	45.37	45.46	45.33	45.42	45.06	-0.04%	47,293