DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.95	45.32	44.95	44.99	44.99	0.07%	225,511
Aug 21, 2026	44.99	44.99	44.94	44.96	44.96	-0.12%	35,111
Aug 20, 2026	45.01	45.04	44.98	45.01	45.01	-0.21%	56,485
Aug 19, 2026	45.08	45.11	45.04	45.11	45.11	0.29%	89,963
Aug 18, 2026	44.92	44.98	44.91	44.98	44.98	0.09%	89,938
Aug 17, 2026	44.98	45.00	44.94	44.94	44.94	-0.14%	83,085
Aug 14, 2026	45.08	45.09	44.98	45.00	45.00	-0.21%	63,797
Aug 13, 2026	45.08	45.15	45.07	45.10	45.10	0.28%	150,567
Aug 12, 2026	45.01	45.03	44.95	44.97	44.97	0.04%	105,891
Aug 11, 2026	44.88	44.96	44.88	44.95	44.95	0.09%	65,999
Aug 10, 2026	44.90	44.94	44.90	44.91	44.91	-0.21%	47,521
Aug 7, 2026	45.01	45.03	44.96	45.01	45.01	0.18%	73,459
Aug 6, 2026	45.06	45.06	44.92	44.93	44.93	-0.24%	77,874
Aug 5, 2026	44.98	45.04	44.97	45.04	45.04	0.11%	95,770
Aug 4, 2026	44.92	45.00	44.92	44.99	44.99	0.37%	81,622
Aug 3, 2026	44.89	44.89	44.75	44.82	44.82	0.25%	121,545
Jul 31, 2026	44.98	44.98	44.88	44.91	44.71	-0.31%	63,253
Jul 30, 2026	45.02	45.08	45.02	45.05	44.85	0.04%	108,189
Jul 29, 2026	45.05	45.09	45.00	45.03	44.83	-0.15%	102,853
Jul 28, 2026	45.02	45.13	45.01	45.10	44.90	0.25%	106,882
Jul 27, 2026	44.92	45.00	44.92	44.99	44.78	0.18%	49,769
Jul 24, 2026	44.86	45.00	44.85	44.91	44.70	0.06%	49,319
Jul 23, 2026	44.86	44.89	44.85	44.88	44.68	-0.26%	84,652
Jul 22, 2026	45.07	45.07	45.00	45.00	44.79	-0.20%	34,180
Jul 21, 2026	45.14	45.14	45.08	45.09	44.88	-0.21%	47,264
Jul 20, 2026	45.25	45.25	45.16	45.18	44.98	-0.21%	27,609
Jul 17, 2026	45.27	45.33	45.27	45.28	45.07	0.01%	26,368
Jul 16, 2026	45.25	45.29	45.22	45.27	45.07	-0.04%	36,303
Jul 15, 2026	45.21	45.32	45.21	45.29	45.09	0.30%	73,409
Jul 14, 2026	45.08	45.20	45.08	45.16	44.95	0.20%	56,301
Jul 13, 2026	45.14	45.16	45.06	45.07	44.86	-0.32%	63,385
Jul 10, 2026	45.22	45.24	45.19	45.21	45.01	-0.04%	85,900
Jul 9, 2026	45.15	45.27	45.15	45.23	45.03	0.11%	67,878
Jul 8, 2026	45.17	45.20	45.12	45.18	44.98	-0.18%	74,533
Jul 7, 2026	45.36	45.36	45.24	45.26	45.06	-0.33%	80,003
Jul 6, 2026	45.37	45.42	45.36	45.41	45.21	0.09%	72,243
Jul 2, 2026	45.34	45.37	45.32	45.37	45.17	0.08%	63,558
Jul 1, 2026	45.32	45.38	45.32	45.34	45.13	-0.16%	55,621
Jun 30, 2026	45.70	45.70	45.59	45.59	45.20	-0.35%	99,485
Jun 29, 2026	45.70	45.75	45.70	45.75	45.36	0.09%	83,760
Jun 26, 2026	45.63	45.72	45.63	45.71	45.32	0.13%	153,305
Jun 25, 2026	45.63	45.72	45.63	45.65	45.26	0.13%	63,672
Jun 24, 2026	45.47	45.64	45.47	45.59	45.20	0.37%	90,452
Jun 23, 2026	45.35	45.51	45.35	45.42	45.04	0.04%	69,750
Jun 22, 2026	45.41	45.43	45.37	45.40	45.02	-0.20%	58,195
Jun 18, 2026	45.46	45.62	45.46	45.49	45.10	0.18%	96,160
Jun 17, 2026	45.63	45.66	45.40	45.41	45.03	-0.40%	62,806
Jun 16, 2026	45.54	45.62	45.54	45.59	45.21	0.20%	71,733
Jun 15, 2026	45.53	45.57	45.50	45.50	45.11	0.11%	37,773
Jun 12, 2026	45.44	45.47	45.40	45.45	45.07	0.04%	49,976