DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.41	45.43	45.37	45.40	45.40	-0.20%	58,195
Jun 18, 2026	45.46	45.62	45.46	45.49	45.49	0.18%	96,160
Jun 17, 2026	45.63	45.66	45.40	45.41	45.41	-0.40%	62,806
Jun 16, 2026	45.54	45.62	45.54	45.59	45.59	0.20%	71,733
Jun 15, 2026	45.53	45.57	45.50	45.50	45.50	0.11%	37,773
Jun 12, 2026	45.44	45.47	45.40	45.45	45.45	0.04%	48,880
Jun 11, 2026	45.27	45.51	45.25	45.43	45.43	0.43%	64,219
Jun 10, 2026	45.26	45.30	45.22	45.24	45.24	0.04%	25,459
Jun 9, 2026	45.21	45.24	45.18	45.22	45.22	0.13%	30,719
Jun 8, 2026	45.21	45.25	45.15	45.16	45.16	-0.11%	43,550
Jun 5, 2026	45.35	45.35	45.20	45.21	45.21	-0.51%	289,045
Jun 4, 2026	45.39	45.47	45.39	45.44	45.44	0.09%	55,580
Jun 3, 2026	45.43	45.43	45.37	45.40	45.40	-0.11%	41,144
Jun 2, 2026	45.49	45.49	45.44	45.45	45.45	-0.06%	36,191
Jun 1, 2026	45.38	45.48	45.36	45.48	45.48	-	45,839
May 29, 2026	45.65	45.71	45.64	45.65	45.48	0.10%	107,862
May 28, 2026	45.58	45.65	45.55	45.61	45.43	0.12%	92,781
May 27, 2026	45.55	45.59	45.52	45.55	45.38	0.11%	122,913
May 26, 2026	45.47	45.50	45.43	45.50	45.33	0.31%	60,411
May 22, 2026	45.38	45.38	45.26	45.36	45.19	-	52,547
May 21, 2026	45.19	45.36	45.19	45.36	45.19	0.13%	44,130
May 20, 2026	45.07	45.31	45.06	45.30	45.13	0.47%	62,337
May 19, 2026	45.05	45.12	45.03	45.09	44.92	-0.24%	163,976
May 18, 2026	45.24	45.29	45.16	45.20	45.03	-0.16%	56,679
May 15, 2026	45.38	45.38	45.26	45.27	45.10	-0.57%	74,906
May 14, 2026	45.58	45.60	45.51	45.53	45.36	-0.01%	62,296
May 13, 2026	45.50	45.55	45.48	45.54	45.36	-0.04%	19,786
May 12, 2026	45.60	45.60	45.54	45.56	45.38	-0.33%	41,010
May 11, 2026	45.78	45.79	45.70	45.71	45.53	-0.16%	80,649
May 8, 2026	45.77	45.80	45.77	45.78	45.61	0.18%	44,929
May 7, 2026	45.86	45.86	45.61	45.70	45.53	-0.10%	136,643
May 6, 2026	45.71	45.76	45.68	45.75	45.57	0.36%	202,894
May 5, 2026	45.53	45.60	45.52	45.58	45.41	0.04%	49,402
May 4, 2026	45.65	45.65	45.50	45.56	45.39	-0.26%	63,295
May 1, 2026	45.65	45.76	45.65	45.68	45.51	0.15%	32,162
Apr 30, 2026	45.80	45.83	45.77	45.79	45.44	0.08%	49,838
Apr 29, 2026	45.84	45.84	45.75	45.75	45.40	-0.38%	51,890
Apr 28, 2026	45.87	45.95	45.87	45.93	45.58	-0.14%	28,193
Apr 27, 2026	46.00	46.03	45.97	45.99	45.64	-0.09%	36,269
Apr 24, 2026	45.93	46.04	45.92	46.03	45.68	0.15%	68,104
Apr 23, 2026	46.00	46.05	45.90	45.96	45.61	-0.18%	56,937
Apr 22, 2026	46.05	46.09	46.04	46.05	45.70	0.01%	35,596
Apr 21, 2026	46.11	46.12	46.03	46.04	45.69	-0.25%	31,304
Apr 20, 2026	46.14	46.17	46.12	46.16	45.81	0.02%	41,404
Apr 17, 2026	46.10	46.18	46.10	46.15	45.80	0.35%	38,114
Apr 16, 2026	46.06	46.06	45.97	45.99	45.64	-0.10%	45,973
Apr 15, 2026	46.05	46.05	46.01	46.03	45.68	-0.04%	62,471
Apr 14, 2026	45.92	46.06	45.92	46.05	45.70	0.26%	52,336
Apr 13, 2026	45.82	45.93	45.82	45.93	45.58	0.17%	34,858
Apr 10, 2026	45.88	45.90	45.84	45.85	45.51	-0.13%	39,311