DFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.37	44.56	44.33	44.56	44.56	0.39%	25,951
Jun 26, 2025	44.31	44.41	44.31	44.39	44.39	0.41%	42,467
Jun 25, 2025	44.19	44.26	44.15	44.21	44.21	0.06%	10,086
Jun 24, 2025	44.07	44.21	44.07	44.18	44.18	0.48%	10,914
Jun 23, 2025	43.67	43.98	43.64	43.97	43.97	0.65%	12,198
Jun 20, 2025	43.80	43.80	43.60	43.69	43.69	-0.11%	20,685
Jun 18, 2025	43.83	43.83	43.73	43.73	43.73	0.12%	1,723
Jun 17, 2025	43.76	43.92	43.66	43.68	43.68	-0.51%	30,510
Jun 16, 2025	43.78	43.99	43.78	43.90	43.90	0.44%	88,771
Jun 13, 2025	43.88	43.92	43.60	43.71	43.71	-0.57%	28,540
Jun 12, 2025	43.83	43.99	43.83	43.96	43.96	0.21%	29,047
Jun 11, 2025	44.00	44.00	43.78	43.87	43.87	-0.16%	17,189
Jun 10, 2025	43.86	43.94	43.78	43.94	43.94	0.30%	8,621
Jun 9, 2025	43.80	43.87	43.79	43.81	43.81	0.02%	7,756
Jun 6, 2025	43.71	43.85	43.71	43.80	43.80	0.71%	26,044
Jun 5, 2025	43.69	43.75	43.49	43.49	43.49	-0.50%	86,432
Jun 4, 2025	43.65	43.75	43.64	43.71	43.71	-0.02%	23,694
Jun 3, 2025	43.46	43.72	43.46	43.72	43.72	0.49%	31,161
Jun 2, 2025	43.27	43.51	43.27	43.51	43.51	0.34%	7,068
May 30, 2025	43.27	43.42	43.18	43.36	43.36	-0.08%	28,249
May 29, 2025	43.51	43.53	43.30	43.40	43.40	0.26%	6,968
May 28, 2025	43.37	43.47	43.28	43.28	43.28	-0.30%	5,523
May 27, 2025	43.17	43.45	43.17	43.41	43.41	1.05%	7,453
May 23, 2025	42.86	43.09	42.86	42.96	42.96	-0.21%	8,154
May 22, 2025	43.12	43.29	43.05	43.05	43.05	-0.15%	27,105
May 21, 2025	43.34	43.51	43.03	43.11	43.11	-0.85%	8,908
May 20, 2025	43.51	43.51	43.37	43.48	43.48	-0.17%	10,319
May 19, 2025	43.31	43.60	43.31	43.56	43.56	-0.10%	16,557
May 16, 2025	43.49	43.60	43.28	43.60	43.60	0.41%	209,409
May 15, 2025	43.25	43.42	43.19	43.42	43.42	0.25%	23,829
May 14, 2025	43.27	43.35	43.22	43.31	43.31	0.07%	46,509
May 13, 2025	43.19	43.35	43.19	43.28	43.28	0.44%	11,188
May 12, 2025	42.94	43.09	42.79	43.09	43.09	1.56%	21,941
May 9, 2025	42.50	42.50	42.27	42.43	42.43	0.08%	50,626
May 8, 2025	42.41	42.62	42.31	42.40	42.40	0.18%	19,963
May 7, 2025	42.26	42.32	42.07	42.32	42.32	0.24%	34,959
May 6, 2025	42.18	42.34	42.09	42.22	42.22	-0.21%	24,300
May 5, 2025	42.24	42.46	42.24	42.31	42.31	-0.47%	15,941
May 2, 2025	42.44	42.56	42.38	42.51	42.51	0.78%	45,995
May 1, 2025	42.30	42.36	42.15	42.18	42.18	0.31%	40,918
Apr 30, 2025	41.78	42.08	41.60	42.05	42.05	0.07%	73,002
Apr 29, 2025	41.83	42.07	41.79	42.02	42.02	0.33%	34,010
Apr 28, 2025	41.91	41.97	41.60	41.88	41.88	0.02%	83,579
Apr 25, 2025	41.72	41.93	41.58	41.87	41.87	0.34%	37,661
Apr 24, 2025	41.33	41.88	41.32	41.73	41.73	1.02%	69,330
Apr 23, 2025	41.48	41.90	41.03	41.31	41.31	0.73%	219,779
Apr 22, 2025	40.69	41.05	40.69	41.01	41.01	1.21%	174,086
Apr 21, 2025	40.74	40.74	40.24	40.52	40.52	-1.03%	35,149
Apr 17, 2025	40.98	41.10	40.88	40.94	40.94	0.05%	59,664
Apr 16, 2025	41.17	41.21	40.69	40.92	40.92	-1.00%	49,241