(DBND)
AMEX: DBND
· Real-Time Price · USD
46.09
-0.02 (-0.05%)
At close: Aug 20, 2025, 3:56 PM
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.09 | 46.15 | 46.08 | 46.11 | 46.11 | 0.11% | 27,805 |
| Aug 19, 2025 | 46.02 | 46.09 | 46.02 | 46.06 | 46.06 | 0.07% | 31,140 |
| Aug 18, 2025 | 46.06 | 46.06 | 45.99 | 46.03 | 46.03 | -0.13% | 206,626 |
| Aug 15, 2025 | 46.10 | 46.13 | 46.04 | 46.09 | 46.09 | -0.11% | 13,700 |
| Aug 14, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 46.14 | -0.19% | 46,600 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.23 | 46.23 | 0.33% | 50,313 |
| Aug 12, 2025 | 46.10 | 46.10 | 46.01 | 46.08 | 46.08 | 0.02% | 40,917 |
| Aug 11, 2025 | 46.06 | 46.10 | 46.04 | 46.07 | 46.07 | 0.02% | 46,643 |
| Aug 8, 2025 | 46.06 | 46.07 | 46.05 | 46.06 | 46.06 | -0.13% | 17,300 |
| Aug 7, 2025 | 46.17 | 46.18 | 46.06 | 46.12 | 46.12 | -0.07% | 58,300 |
| Aug 6, 2025 | 46.11 | 46.17 | 46.06 | 46.15 | 46.15 | -0.02% | 56,700 |
| Aug 5, 2025 | 46.10 | 46.17 | 46.10 | 46.16 | 46.16 | 0.00% | 44,600 |
| Aug 4, 2025 | 46.10 | 46.17 | 46.09 | 46.16 | 46.16 | 0.15% | 17,900 |
| Aug 1, 2025 | 45.94 | 46.10 | 45.94 | 46.09 | 46.09 | 0.41% | 81,800 |
| Jul 31, 2025 | 45.90 | 45.97 | 45.89 | 45.90 | 45.71 | 0.00% | 40,200 |
| Jul 30, 2025 | 45.90 | 45.99 | 45.88 | 45.90 | 45.71 | -0.20% | 24,107 |
| Jul 29, 2025 | 45.83 | 45.99 | 45.83 | 45.99 | 45.80 | 0.44% | 44,635 |
| Jul 28, 2025 | 45.82 | 45.82 | 45.79 | 45.79 | 45.60 | -0.15% | 42,129 |
| Jul 25, 2025 | 45.93 | 45.93 | 45.78 | 45.86 | 45.67 | 0.13% | 45,419 |
| Jul 24, 2025 | 45.72 | 45.83 | 45.72 | 45.80 | 45.61 | -0.09% | 30,700 |