DBEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.88	44.07	43.80	44.00	44.00	1.13%	1,570,635
Jun 26, 2025	43.29	43.51	43.26	43.51	43.51	0.62%	1,303,284
Jun 25, 2025	43.42	43.42	43.16	43.24	43.24	-0.64%	365,071
Jun 24, 2025	43.40	43.71	43.35	43.52	43.52	0.65%	482,262
Jun 23, 2025	42.98	43.25	42.84	43.24	43.24	0.42%	522,027
Jun 20, 2025	43.53	43.53	43.03	43.06	43.06	-4.01%	787,197
Jun 18, 2025	44.87	44.97	44.77	44.86	43.43	0.20%	482,590
Jun 17, 2025	44.93	44.96	44.72	44.77	43.34	-0.73%	670,497
Jun 16, 2025	45.20	45.30	45.08	45.10	43.66	0.51%	438,373
Jun 13, 2025	45.04	45.10	44.78	44.87	43.44	-1.08%	650,773
Jun 12, 2025	45.28	45.42	45.20	45.36	43.91	0.13%	742,484
Jun 11, 2025	45.50	45.56	45.26	45.30	43.86	-0.48%	651,361
Jun 10, 2025	45.49	45.56	45.44	45.52	44.07	0.31%	528,622
Jun 9, 2025	45.43	45.52	45.35	45.38	43.93	-0.18%	485,762
Jun 6, 2025	45.50	45.53	45.39	45.46	44.01	0.82%	275,448
Jun 5, 2025	45.17	45.26	45.01	45.09	43.65	-0.13%	860,653
Jun 4, 2025	45.10	45.27	45.10	45.15	43.71	-	380,367
Jun 3, 2025	45.03	45.18	44.92	45.15	43.71	-0.09%	483,235
Jun 2, 2025	44.94	45.21	44.69	45.19	43.75	0.40%	497,244
May 30, 2025	45.04	45.11	44.74	45.01	43.57	0.20%	735,892
May 29, 2025	45.23	45.23	44.76	44.92	43.49	-0.16%	632,690
May 28, 2025	45.12	45.12	44.91	44.99	43.56	-0.86%	475,371
May 27, 2025	45.20	45.39	45.18	45.38	43.93	2.02%	465,910
May 23, 2025	44.24	44.55	43.98	44.48	43.06	-0.67%	546,654
May 22, 2025	44.61	44.91	44.52	44.78	43.35	0.22%	497,794
May 21, 2025	44.96	45.09	44.62	44.68	43.26	-0.95%	558,046
May 20, 2025	45.12	45.17	44.99	45.11	43.67	0.36%	1,401,827
May 19, 2025	44.50	44.99	44.50	44.95	43.52	0.20%	736,016
May 16, 2025	44.68	44.86	44.59	44.86	43.43	0.52%	589,330
May 15, 2025	44.38	44.64	44.38	44.63	43.21	0.74%	588,213
May 14, 2025	44.43	44.51	44.19	44.30	42.89	-0.25%	598,453
May 13, 2025	44.45	44.57	44.41	44.41	42.99	-0.72%	375,772
May 12, 2025	44.44	44.73	44.27	44.73	43.30	1.84%	670,103
May 9, 2025	43.96	44.00	43.79	43.92	42.52	0.25%	549,535
May 8, 2025	43.81	43.98	43.60	43.81	42.41	0.46%	416,231
May 7, 2025	43.52	43.71	43.36	43.61	42.22	0.30%	573,639
May 6, 2025	43.60	43.74	43.47	43.48	42.09	-0.71%	407,678
May 5, 2025	43.71	43.93	43.69	43.79	42.39	-0.05%	461,092
May 2, 2025	43.66	44.12	43.49	43.81	42.41	1.55%	711,168
May 1, 2025	43.28	43.39	43.05	43.14	41.76	0.30%	512,639
Apr 30, 2025	42.63	43.07	42.46	43.01	41.64	0.30%	409,444
Apr 29, 2025	42.71	42.95	42.56	42.88	41.51	0.61%	613,416
Apr 28, 2025	42.75	42.77	42.43	42.62	41.26	-0.05%	583,452
Apr 25, 2025	42.52	42.67	42.34	42.64	41.28	0.68%	527,694
Apr 24, 2025	41.97	42.36	41.90	42.35	41.00	0.83%	438,361
Apr 23, 2025	41.96	42.22	41.81	42.00	40.66	1.40%	688,069
Apr 22, 2025	40.91	41.49	40.88	41.42	40.10	2.91%	807,934
Apr 21, 2025	40.61	40.69	39.92	40.25	38.97	-1.59%	729,891
Apr 17, 2025	40.91	41.22	40.74	40.90	39.60	1.04%	1,080,079
Apr 16, 2025	40.63	40.97	40.24	40.48	39.19	-1.15%	1,336,448