DBOEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	303.85	303.85	290.00	296.49	-	-1.37%	3
Jul 16, 2026	298.54	300.80	293.86	300.60	300.60	3.02%	60,232
Jul 15, 2026	294.52	299.40	291.00	291.80	291.80	0.36%	477
Jul 14, 2026	291.74	293.80	287.30	290.74	290.74	-1.14%	279
Jul 13, 2026	288.25	294.50	287.50	294.10	294.10	4.77%	114
Jul 10, 2026	283.45	290.98	280.50	280.70	280.70	-1.02%	75
Jul 9, 2026	288.66	292.77	283.60	283.60	283.60	-1.53%	177
Jul 8, 2026	289.35	297.64	287.10	288.00	288.00	-1.54%	3,146
Jul 7, 2026	296.52	301.49	292.10	292.50	292.50	0.50%	3,617
Jul 6, 2026	292.30	293.70	286.40	291.04	291.04	2.41%	245
Jul 2, 2026	277.45	284.30	276.13	284.20	284.20	6.01%	123,414
Jul 1, 2026	270.25	275.94	264.55	268.10	268.10	-3.96%	160,712
Jun 30, 2026	270.99	279.63	268.00	279.15	279.15	1.73%	1,775
Jun 29, 2026	269.77	274.70	268.00	274.40	274.40	2.89%	174
Jun 26, 2026	269.15	274.30	266.70	266.70	266.70	-0.69%	110
Jun 25, 2026	276.90	276.90	268.55	268.55	268.55	-1.95%	434
Jun 24, 2026	281.63	281.63	273.70	273.90	273.90	-1.33%	140
Jun 23, 2026	278.65	284.00	277.10	277.60	277.60	-1.07%	124
Jun 22, 2026	275.10	283.25	270.55	280.60	280.60	-0.07%	365
Jun 18, 2026	274.45	281.20	273.95	280.80	280.80	0.79%	130
Jun 17, 2026	284.37	294.12	278.60	278.60	278.60	-0.46%	760
Jun 16, 2026	281.19	295.84	279.80	279.90	279.90	-3.18%	375
Jun 15, 2026	290.60	296.84	282.90	289.10	289.10	0.43%	107
Jun 12, 2026	282.65	294.30	282.35	287.87	287.87	2.26%	4,092
Jun 11, 2026	280.95	288.57	278.90	281.50	281.50	-1.85%	4,847
Jun 10, 2026	281.95	287.00	280.40	286.80	286.80	2.54%	77
Jun 9, 2026	280.05	289.67	278.60	279.70	279.70	0.61%	104
Jun 8, 2026	283.80	284.60	276.25	278.00	278.00	-0.52%	84
Jun 5, 2026	292.69	292.69	279.45	279.45	279.45	-0.41%	120
Jun 4, 2026	283.85	292.30	279.80	280.60	280.60	1.81%	1,820
Jun 3, 2026	284.75	284.75	275.60	275.60	275.60	-0.25%	1,025
Jun 2, 2026	280.15	284.50	276.29	276.29	276.29	-5.09%	108
Jun 1, 2026	287.82	291.10	283.70	291.10	291.10	1.58%	202
May 29, 2026	286.02	294.76	283.85	286.57	286.57	0.55%	13,209
May 28, 2026	292.27	300.41	283.80	285.00	285.00	-3.31%	345
May 27, 2026	292.70	294.75	288.50	294.75	294.75	1.32%	7,304
May 26, 2026	296.90	297.40	290.50	290.90	290.90	-2.90%	222
May 22, 2026	300.00	304.46	288.90	299.60	299.60	1.01%	1,759
May 21, 2026	300.40	302.80	294.90	296.60	296.60	2.81%	98
May 20, 2026	299.60	301.10	288.50	288.50	288.50	-4.97%	185
May 19, 2026	294.59	303.59	294.20	303.59	303.59	1.03%	506
May 18, 2026	299.08	300.50	290.73	300.50	300.50	6.36%	5,644
May 15, 2026	281.25	290.28	279.80	282.52	282.52	-2.41%	1,493
May 14, 2026	292.90	292.90	280.49	289.50	289.50	2.52%	282
May 13, 2026	289.50	290.10	281.70	287.29	282.37	-0.69%	91
May 12, 2026	294.30	295.80	289.20	289.30	284.35	0.56%	381
May 11, 2026	292.04	294.80	284.86	287.70	282.77	-0.28%	666
May 8, 2026	288.20	290.06	279.07	288.50	283.56	0.98%	296
May 7, 2026	288.05	295.06	285.70	285.70	280.81	-4.52%	356
May 6, 2026	299.80	299.80	292.30	299.22	294.09	-1.44%	270