Deepwater Beachfront Small Cap ETF (DBSC)
NASDAQ: DBSC · Real-Time Price · USD
23.18
+0.27 (1.18%)
Apr 1, 2026, 9:55 AM EDT - Market open
DBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.41 | 22.91 | 22.41 | 22.91 | 22.91 | 4.01% | 300 |
| Mar 30, 2026 | 22.42 | 22.42 | 22.01 | 22.03 | 22.03 | -2.09% | 21,875 |
| Mar 27, 2026 | 22.57 | 22.65 | 22.50 | 22.50 | 22.50 | -1.48% | 691 |
| Mar 26, 2026 | 22.99 | 22.99 | 22.83 | 22.83 | 22.83 | -2.65% | 125 |
| Mar 25, 2026 | 23.28 | 23.53 | 23.28 | 23.46 | 23.46 | 0.86% | 4,600 |
| Mar 24, 2026 | 22.86 | 23.26 | 22.76 | 23.26 | 23.26 | 0.22% | 13,827 |
| Mar 23, 2026 | 23.30 | 23.51 | 23.20 | 23.20 | 23.20 | 2.69% | 399 |
| Mar 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.90% | 199 |
| Mar 19, 2026 | 22.92 | 23.47 | 22.92 | 23.27 | 23.27 | 0.63% | 301 |
| Mar 18, 2026 | 23.31 | 23.31 | 23.13 | 23.13 | 23.12 | -1.53% | 105 |
| Mar 17, 2026 | 23.51 | 23.51 | 23.49 | 23.49 | 23.49 | 0.58% | 1,500 |
| Mar 16, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 1.52% | 287 |
| Mar 13, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 0.05% | 150 |
| Mar 12, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -2.78% | 15 |
| 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 |