DBOEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	304.60	306.79	297.10	303.60	298.40	-1.36%	350
May 4, 2026	306.48	310.36	301.50	307.80	302.53	0.64%	127
May 1, 2026	309.40	310.30	305.85	305.85	300.61	0.94%	147
Apr 30, 2026	306.85	309.58	301.65	303.00	297.81	-0.79%	102
Apr 29, 2026	306.15	311.90	303.90	305.40	300.17	-1.17%	1,041
Apr 28, 2026	313.70	316.10	307.00	309.00	303.71	0.32%	131
Apr 27, 2026	316.59	318.10	307.00	308.00	302.73	-2.28%	87
Apr 24, 2026	313.10	318.69	305.53	315.20	309.80	4.60%	126
Apr 23, 2026	308.20	315.14	301.35	301.35	296.19	-3.57%	379
Apr 22, 2026	312.60	312.90	306.20	312.50	307.15	2.26%	76
Apr 21, 2026	313.50	319.34	305.60	305.60	300.37	-0.55%	475
Apr 20, 2026	311.00	313.50	306.10	307.30	302.04	1.22%	85
Apr 17, 2026	304.65	310.50	303.30	303.60	298.40	-1.30%	269
Apr 16, 2026	306.50	312.27	300.90	307.60	302.33	1.18%	28
Apr 15, 2026	302.70	310.52	297.50	304.00	298.80	4.73%	97
Apr 14, 2026	293.87	306.47	290.28	290.28	285.31	-2.13%	138
Apr 13, 2026	305.50	305.50	288.87	296.60	291.52	0.56%	366
Apr 10, 2026	298.30	298.50	287.30	294.96	289.91	0.43%	643
Apr 9, 2026	297.84	300.50	292.80	293.70	288.67	-1.31%	115
Apr 8, 2026	295.00	299.20	289.10	297.60	292.51	0.74%	161
Apr 7, 2026	298.60	307.09	292.90	295.40	290.34	-1.40%	428
Apr 6, 2026	301.50	306.59	292.70	299.60	294.47	2.81%	126
Apr 2, 2026	292.20	301.24	287.50	291.40	286.41	1.78%	187
Apr 1, 2026	289.70	297.13	286.30	286.30	281.40	-0.49%	98
Mar 31, 2026	289.40	293.70	284.70	287.70	282.77	3.90%	661
Mar 30, 2026	273.75	284.40	273.75	276.90	272.16	2.48%	95
Mar 27, 2026	275.30	279.97	270.20	270.20	265.57	-2.28%	119
Mar 26, 2026	275.40	276.50	266.92	276.50	271.77	-1.15%	98