DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.46	43.47	43.30	43.33	43.33	-0.16%	252,963
Oct 1, 2026	43.24	43.41	43.18	43.40	43.40	0.23%	126,674
Sep 30, 2026	43.55	43.75	43.41	43.48	43.30	-0.09%	54,374
Sep 29, 2026	43.54	43.64	43.43	43.52	43.34	-0.07%	161,370
Sep 28, 2026	43.61	43.66	43.51	43.55	43.37	-0.45%	108,964
Sep 25, 2026	43.69	43.76	43.62	43.75	43.57	0.13%	57,201
Sep 24, 2026	43.84	43.88	43.69	43.69	43.51	-0.46%	51,576
Sep 23, 2026	44.14	44.15	43.85	43.89	43.71	-0.71%	182,810
Sep 22, 2026	44.25	44.25	44.16	44.21	44.02	0.06%	48,382
Sep 21, 2026	44.21	44.21	44.15	44.18	44.00	0.16%	90,549
Sep 18, 2026	44.17	44.17	44.11	44.11	43.93	-0.32%	42,912
Sep 17, 2026	44.20	44.25	44.20	44.25	44.07	0.36%	48,901
Sep 16, 2026	44.17	44.26	44.09	44.09	43.91	-0.14%	71,600
Sep 15, 2026	44.13	44.16	44.10	44.16	43.97	-0.06%	123,834
Sep 14, 2026	44.15	44.27	44.12	44.18	44.00	-0.10%	56,712
Sep 11, 2026	44.31	44.33	44.21	44.23	44.04	-0.24%	284,103
Sep 10, 2026	44.45	44.45	44.31	44.33	44.15	-0.61%	85,135
Sep 9, 2026	44.66	44.67	44.57	44.60	44.42	-0.13%	121,676
Sep 8, 2026	44.72	44.72	44.63	44.66	44.48	-0.04%	52,876
Sep 4, 2026	44.68	44.73	44.67	44.68	44.50	0.01%	87,592
Sep 3, 2026	44.69	44.73	44.67	44.68	44.49	0.17%	111,792
Sep 2, 2026	44.60	44.63	44.50	44.60	44.42	-0.02%	57,963
Sep 1, 2026	44.65	44.69	44.61	44.61	44.43	-0.23%	63,973
Aug 31, 2026	44.88	44.89	44.85	44.88	44.53	-0.16%	45,706
Aug 28, 2026	45.10	45.10	44.95	44.95	44.60	-0.30%	64,244
Aug 27, 2026	45.13	45.15	45.08	45.08	44.73	-0.09%	306,338
Aug 26, 2026	45.14	45.14	45.08	45.13	44.78	-0.08%	66,136
Aug 25, 2026	45.09	45.16	45.07	45.16	44.81	0.39%	100,896
Aug 24, 2026	44.95	45.32	44.95	44.99	44.64	0.07%	225,511
Aug 21, 2026	44.99	44.99	44.94	44.96	44.61	-0.12%	35,111
Aug 20, 2026	45.01	45.04	44.98	45.01	44.66	-0.21%	56,485
Aug 19, 2026	45.08	45.11	45.04	45.11	44.76	0.29%	89,963
Aug 18, 2026	44.92	44.98	44.91	44.98	44.63	0.09%	89,938
Aug 17, 2026	44.98	45.00	44.94	44.94	44.59	-0.14%	83,085
Aug 14, 2026	45.08	45.09	44.98	45.00	44.65	-0.21%	63,797
Aug 13, 2026	45.08	45.15	45.07	45.10	44.75	0.28%	150,567
Aug 12, 2026	45.01	45.03	44.95	44.97	44.62	0.04%	105,891
Aug 11, 2026	44.88	44.96	44.88	44.95	44.60	0.09%	65,999
Aug 10, 2026	44.90	44.94	44.90	44.91	44.56	-0.21%	47,521
Aug 7, 2026	45.01	45.03	44.96	45.01	44.66	0.18%	73,459
Aug 6, 2026	45.06	45.06	44.92	44.93	44.58	-0.24%	77,874
Aug 5, 2026	44.98	45.04	44.97	45.04	44.69	0.11%	95,770
Aug 4, 2026	44.92	45.00	44.92	44.99	44.64	0.37%	81,622
Aug 3, 2026	44.89	44.89	44.75	44.82	44.47	0.25%	121,545
Jul 31, 2026	44.98	44.98	44.88	44.91	44.36	-0.31%	63,253
Jul 30, 2026	45.02	45.08	45.02	45.05	44.50	0.04%	108,189
Jul 29, 2026	45.05	45.09	45.00	45.03	44.48	-0.15%	102,853
Jul 28, 2026	45.02	45.13	45.01	45.10	44.55	0.25%	106,882
Jul 27, 2026	44.92	45.00	44.92	44.99	44.44	0.18%	49,769
Jul 24, 2026	44.86	45.00	44.85	44.91	44.36	0.06%	49,319