DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	44.89	44.89	44.75	44.82	44.82	-0.20%	121,545
Jul 31, 2026	44.98	44.98	44.88	44.91	44.91	-0.31%	63,253
Jul 30, 2026	45.02	45.08	45.02	45.05	45.05	0.04%	108,189
Jul 29, 2026	45.05	45.09	45.00	45.03	45.03	-0.15%	102,853
Jul 28, 2026	45.02	45.13	45.01	45.10	45.10	0.25%	106,882
Jul 27, 2026	44.92	45.00	44.92	44.99	44.99	0.18%	49,769
Jul 24, 2026	44.86	45.00	44.85	44.91	44.91	0.06%	49,319
Jul 23, 2026	44.86	44.89	44.85	44.88	44.88	-0.26%	84,652
Jul 22, 2026	45.07	45.07	45.00	45.00	45.00	-0.20%	34,179
Jul 21, 2026	45.14	45.14	45.08	45.09	45.09	-0.21%	47,264
Jul 20, 2026	45.25	45.25	45.16	45.18	45.18	-0.21%	27,609
Jul 17, 2026	45.27	45.33	45.27	45.28	45.28	0.01%	26,368
Jul 16, 2026	45.25	45.29	45.22	45.27	45.27	-0.04%	36,303
Jul 15, 2026	45.21	45.32	45.21	45.29	45.29	0.30%	73,409
Jul 14, 2026	45.08	45.20	45.08	45.16	45.16	0.20%	56,301
Jul 13, 2026	45.14	45.16	45.06	45.07	45.07	-0.32%	63,385
Jul 10, 2026	45.22	45.24	45.19	45.21	45.21	-0.04%	85,900
Jul 9, 2026	45.15	45.27	45.15	45.23	45.23	0.11%	67,878
Jul 8, 2026	45.17	45.20	45.12	45.18	45.18	-0.18%	74,533
Jul 7, 2026	45.36	45.36	45.24	45.26	45.26	-0.33%	80,003
Jul 6, 2026	45.37	45.42	45.36	45.41	45.41	0.09%	72,231
Jul 2, 2026	45.34	45.37	45.32	45.37	45.37	0.08%	63,558
Jul 1, 2026	45.32	45.38	45.32	45.34	45.34	-0.16%	55,621
Jun 30, 2026	45.70	45.70	45.59	45.59	45.41	-0.35%	99,485
Jun 29, 2026	45.70	45.75	45.70	45.75	45.57	0.09%	83,760
Jun 26, 2026	45.63	45.72	45.63	45.71	45.53	0.13%	153,305
Jun 25, 2026	45.63	45.72	45.63	45.65	45.47	0.13%	63,672
Jun 24, 2026	45.47	45.64	45.47	45.59	45.41	0.37%	90,452
Jun 23, 2026	45.35	45.51	45.35	45.42	45.24	0.04%	69,750
Jun 22, 2026	45.41	45.43	45.37	45.40	45.22	-0.20%	58,195
Jun 18, 2026	45.46	45.62	45.46	45.49	45.31	0.18%	96,160
Jun 17, 2026	45.63	45.66	45.40	45.41	45.23	-0.40%	62,806
Jun 16, 2026	45.54	45.62	45.54	45.59	45.41	0.20%	71,733
Jun 15, 2026	45.53	45.57	45.50	45.50	45.32	0.11%	37,773
Jun 12, 2026	45.44	45.47	45.40	45.45	45.27	0.04%	49,976
Jun 11, 2026	45.27	45.51	45.25	45.43	45.25	0.43%	64,219
Jun 10, 2026	45.26	45.30	45.22	45.24	45.06	0.04%	25,459
Jun 9, 2026	45.21	45.24	45.18	45.22	45.04	0.13%	30,719
Jun 8, 2026	45.21	45.25	45.15	45.16	44.98	-0.11%	43,550
Jun 5, 2026	45.35	45.35	45.20	45.21	45.03	-0.51%	289,045
Jun 4, 2026	45.39	45.47	45.39	45.44	45.26	0.09%	55,580
Jun 3, 2026	45.43	45.43	45.37	45.40	45.22	-0.11%	41,144
Jun 2, 2026	45.49	45.49	45.44	45.45	45.27	-0.06%	36,191
Jun 1, 2026	45.38	45.48	45.36	45.48	45.30	-	45,839
May 29, 2026	45.65	45.71	45.64	45.65	45.30	0.10%	107,862
May 28, 2026	45.58	45.65	45.55	45.61	45.25	0.12%	92,781
May 27, 2026	45.55	45.59	45.52	45.55	45.20	0.11%	122,913
May 26, 2026	45.47	45.50	45.43	45.50	45.15	0.31%	60,411
May 22, 2026	45.38	45.38	45.26	45.36	45.01	-	52,547
May 21, 2026	45.19	45.36	45.19	45.36	45.01	0.13%	44,130