Deepwater Beachfront Small Cap ETF (DBSC)
NASDAQ: DBSC · Real-Time Price · USD
23.65
-0.06 (-0.24%)
At close: Mar 11, 2026, 4:00 PM EDT
23.62
-0.03 (-0.11%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.56 | 23.65 | 23.56 | 23.65 | 23.65 | -0.24% | 1,027 |
| Mar 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.41% | 219 |
| Mar 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.75% | 98 |
| Mar 6, 2026 | 23.35 | 23.39 | 23.35 | 23.39 | 23.39 | -2.42% | 280 |
| Mar 5, 2026 | 23.87 | 23.97 | 23.87 | 23.97 | 23.97 | -2.20% | 1,144 |
| Mar 4, 2026 | 24.53 | 24.54 | 24.49 | 24.51 | 24.51 | 0.47% | 1,545 |
| Mar 3, 2026 | 23.91 | 24.40 | 23.85 | 24.40 | 24.40 | -2.26% | 21,723 |
| Mar 2, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 0.64% | 2,535 |
| Feb 27, 2026 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | -1.72% | 1,845 |
| Feb 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.34% | - |
| Feb 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.52% | 42 |
| Feb 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.32% | 50 |
| Feb 23, 2026 | 24.54 | 24.70 | 24.54 | 24.70 | 24.70 | -2.62% | 2,028 |
| Feb 20, 2026 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | -0.36% | 231 |
| Feb 19, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 25.45 | 0.12% | 250 |
| Feb 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.45% | 263 |
| Feb 17, 2026 | 25.19 | 25.45 | 25.19 | 25.31 | 25.31 | 0.40% | 460 |
| Feb 13, 2026 | 25.15 | 25.43 | 25.15 | 25.21 | 25.20 | 1.10% | 6,575 |
| Feb 12, 2026 | 25.79 | 25.89 | 24.93 | 24.93 | 24.93 | -2.12% | 9,011 |
| Feb 11, 2026 | 25.91 | 25.91 | 25.21 | 25.47 | 25.47 | -0.29% | 8,541 |
| Feb 10, 2026 | 25.68 | 25.76 | 25.55 | 25.55 | 25.55 | -0.41% | 1,625 |
| Feb 9, 2026 | 25.78 | 25.78 | 25.65 | 25.65 | 25.65 | 0.92% | 760 |
| Feb 6, 2026 | 25.12 | 25.42 | 25.12 | 25.42 | 25.41 | 3.87% | 4,384 |
| Feb 5, 2026 | 24.59 | 24.70 | 24.45 | 24.47 | 24.47 | -1.14% | 10,399 |
| Feb 4, 2026 | 24.98 | 24.98 | 24.59 | 24.75 | 24.75 | -1.63% | 3,040 |
| Feb 3, 2026 | 25.00 | 25.16 | 24.80 | 25.16 | 25.16 | -0.81% | 6,120 |
| Feb 2, 2026 | 24.96 | 25.62 | 24.96 | 25.37 | 25.37 | 1.13% | 11,747 |
| Jan 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.67% | 66 |
| Jan 29, 2026 | 25.43 | 25.77 | 25.43 | 25.77 | 25.77 | 0.12% | 2,698 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.74 | 25.74 | 25.74 | -0.35% | 1,897 |
| Jan 27, 2026 | 26.09 | 26.09 | 25.83 | 25.83 | 25.83 | -1.00% | 364 |
| Jan 26, 2026 | 26.04 | 26.15 | 26.04 | 26.09 | 26.09 | 0.40% | 720 |
| Jan 23, 2026 | 25.95 | 26.04 | 25.93 | 25.99 | 25.99 | -1.63% | 13,359 |
| Jan 22, 2026 | 26.57 | 26.57 | 26.42 | 26.42 | 26.42 | 0.48% | 2,093 |
| Jan 21, 2026 | 26.16 | 26.34 | 25.95 | 26.29 | 26.29 | 1.62% | 401 |
| Jan 20, 2026 | 26.10 | 26.20 | 25.87 | 25.87 | 25.87 | -1.33% | 15,680 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.22 | 26.22 | 26.22 | 0.40% | 2,901 |
| Jan 15, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.28% | 1 |
| Jan 14, 2026 | 25.65 | 25.79 | 25.65 | 25.79 | 25.79 | -0.17% | 480 |
| Jan 13, 2026 | 25.90 | 25.90 | 25.83 | 25.83 | 25.83 | -0.56% | 517 |
| Jan 12, 2026 | 25.86 | 26.02 | 25.86 | 25.98 | 25.98 | 0.33% | 3,706 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.83 | 25.89 | 25.89 | 0.88% | 452 |
| Jan 8, 2026 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 0.76% | 508 |
| Jan 7, 2026 | 25.65 | 25.65 | 25.35 | 25.47 | 25.47 | -0.45% | 747 |
| Jan 6, 2026 | 25.29 | 25.59 | 25.29 | 25.59 | 25.59 | 1.29% | 258 |
| Jan 5, 2026 | 25.10 | 25.26 | 25.10 | 25.26 | 25.26 | 2.39% | 768 |
| Jan 2, 2026 | 24.58 | 24.67 | 24.58 | 24.67 | 24.67 | 1.16% | 2,004 |
| Dec 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.46% | 36 |
| Dec 30, 2025 | 24.74 | 24.74 | 24.50 | 24.50 | 24.50 | -0.83% | 891 |
| Dec 29, 2025 | 24.84 | 24.84 | 24.70 | 24.71 | 24.71 | -0.82% | 6,623 |