DBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.36	15.48	15.32	15.33	15.33	-0.20%	31,879
Dec 4, 2025	15.35	15.43	15.34	15.36	15.36	-0.32%	33,308
Dec 3, 2025	15.32	15.47	15.32	15.41	15.41	0.59%	62,081
Dec 2, 2025	15.45	15.45	15.30	15.32	15.32	-0.52%	35,312
Dec 1, 2025	15.38	15.40	15.30	15.40	15.40	0.20%	41,274
Nov 28, 2025	15.45	15.48	15.35	15.37	15.37	-0.26%	29,233
Nov 26, 2025	15.43	15.47	15.21	15.41	15.41	-0.45%	43,953
Nov 25, 2025	15.28	15.56	15.25	15.48	15.48	1.31%	133,141
Nov 24, 2025	15.18	15.33	15.18	15.28	15.28	0.39%	61,541
Nov 21, 2025	15.14	15.26	15.14	15.22	15.22	0.40%	50,284
Nov 20, 2025	15.21	15.30	15.15	15.16	15.16	-0.72%	48,790
Nov 19, 2025	15.31	15.40	15.19	15.27	15.27	-0.46%	46,725
Nov 18, 2025	15.34	15.40	15.34	15.34	15.23	-0.07%	37,964
Nov 17, 2025	15.41	15.41	15.30	15.35	15.24	-0.20%	37,588
Nov 14, 2025	15.38	15.46	15.35	15.38	15.27	-0.45%	36,106
Nov 13, 2025	15.44	15.50	15.42	15.45	15.34	-0.32%	36,288
Nov 12, 2025	15.45	15.53	15.44	15.50	15.39	0.45%	24,327
Nov 11, 2025	15.38	15.53	15.38	15.43	15.32	-0.39%	57,710
Nov 10, 2025	15.44	15.57	15.43	15.49	15.38	-	66,939
Nov 7, 2025	15.45	15.49	15.35	15.49	15.38	0.39%	49,468
Nov 6, 2025	15.38	15.50	15.31	15.43	15.32	-0.06%	17,836
Nov 5, 2025	15.36	15.44	15.30	15.44	15.33	0.39%	20,121
Nov 4, 2025	15.37	15.39	15.29	15.38	15.27	0.26%	44,561
Nov 3, 2025	15.50	15.50	15.28	15.34	15.23	-0.84%	79,607
Oct 31, 2025	15.52	15.56	15.39	15.47	15.36	0.26%	40,832
Oct 30, 2025	15.47	15.52	15.36	15.43	15.32	-0.26%	82,053
Oct 29, 2025	15.50	15.58	15.42	15.47	15.36	-0.13%	53,697
Oct 28, 2025	15.51	15.53	15.45	15.49	15.38	-0.51%	36,247
Oct 27, 2025	15.54	15.58	15.45	15.57	15.46	-0.06%	28,921
Oct 24, 2025	15.61	15.70	15.45	15.58	15.47	0.19%	66,599
Oct 23, 2025	15.56	15.79	15.52	15.55	15.44	-0.45%	274,460
Oct 22, 2025	15.49	15.66	15.46	15.62	15.51	0.71%	63,700
Oct 21, 2025	15.37	15.51	15.37	15.51	15.40	0.85%	28,397
Oct 20, 2025	15.43	15.54	15.33	15.38	15.27	-0.32%	545,354
Oct 17, 2025	15.44	15.45	15.33	15.43	15.32	-0.06%	74,891
Oct 16, 2025	15.57	15.57	15.43	15.44	15.33	-0.90%	70,648
Oct 15, 2025	15.52	15.68	15.46	15.58	15.47	-0.83%	77,357
Oct 14, 2025	15.65	15.75	15.52	15.71	15.49	0.71%	123,009
Oct 13, 2025	15.55	15.73	15.51	15.60	15.38	0.32%	47,494
Oct 10, 2025	15.60	15.64	15.51	15.55	15.33	-0.26%	44,519
Oct 9, 2025	15.64	15.64	15.55	15.59	15.37	-0.06%	87,827
Oct 8, 2025	15.58	15.66	15.43	15.60	15.38	0.78%	52,363
Oct 7, 2025	15.45	15.59	15.44	15.48	15.26	0.19%	33,469
Oct 6, 2025	15.44	15.49	15.43	15.45	15.23	-0.19%	25,492
Oct 3, 2025	15.48	15.53	15.48	15.48	15.26	-0.06%	33,972
Oct 2, 2025	15.53	15.55	15.49	15.49	15.27	-0.13%	53,562
Oct 1, 2025	15.61	15.61	15.46	15.51	15.29	-0.45%	67,831
Sep 30, 2025	15.45	15.64	15.45	15.58	15.36	0.91%	127,566
Sep 29, 2025	15.40	15.53	15.39	15.44	15.22	0.26%	72,621
Sep 26, 2025	15.37	15.42	15.32	15.40	15.18	0.26%	70,929