Historical Stock Prices

(ETF)
DBAP 
$24.0484
*  
unch
unch
Get DBAP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DBAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 24.0484 24.0484 24.0484 24.0484 00
09/22/2016 24.0484 24.0484 24.0484 24.0484 00
09/21/2016 24.0484 24.0484 24.0484 24.0484 608
09/20/2016 23.7703 23.7703 23.7703 23.7703 00
09/19/2016 23.7 23.7703 23.7 23.7703 234
09/16/2016 23.416 23.416 23.416 23.416 00
09/15/2016 23.416 23.416 23.416 23.416 00
09/14/2016 23.3929 23.45 23.3929 23.416 3,010
09/13/2016 23.1896 23.1896 23.1896 23.1896 410
09/12/2016 23.42 23.58 23.42 23.58 4,833
09/09/2016 23.9891 23.9891 23.9891 23.9891 00
09/08/2016 24.0165 24.0165 23.97 23.9891 2,239
09/07/2016 23.96 24.1 23.89 24.07 7,666
09/06/2016 23.67 23.67 23.67 23.67 00
09/02/2016 23.6848 23.6848 23.67 23.67 444
09/01/2016 23.6516 23.6516 23.6516 23.6516 00
08/31/2016 23.6516 23.6516 23.6516 23.6516 00
08/30/2016 23.6744 23.6744 23.61 23.6516 1,467
08/29/2016 23.62 23.7161 23.62 23.62 599
08/26/2016 23.65 23.65 23.65 23.65 00
08/25/2016 23.65 23.65 23.65 23.65 00
08/24/2016 23.65 23.65 23.65 23.65 00
08/23/2016 23.65 23.65 23.65 23.65 00
08/22/2016 23.65 23.65 23.65 23.65 00
08/19/2016 23.65 23.65 23.65 23.65 600
08/18/2016 23.653 23.653 23.653 23.653 00
08/17/2016 23.653 23.653 23.653 23.653 00
08/16/2016 23.653 23.653 23.653 23.653 00
08/15/2016 23.653 23.653 23.653 23.653 00
08/12/2016 23.653 23.653 23.653 23.653 00
08/11/2016 23.679 23.679 23.653 23.653 1,583
08/10/2016 23.684 23.684 23.684 23.684 00
08/09/2016 23.684 23.684 23.684 23.684 1,000
08/08/2016 23.36 23.36 23.36 23.36 00
08/05/2016 23.36 23.36 23.36 23.36 124
08/04/2016 23.08 23.08 23.08 23.08 100
08/03/2016 23.024 23.024 23.024 23.024 1,000
08/02/2016 23.1 23.1 23.1 23.1 300
08/01/2016 23.2653 23.386 23.25 23.386 1,387
07/29/2016 23.3098 23.3098 23.3098 23.3098 00
07/28/2016 23.3098 23.3098 23.3098 23.3098 00
07/27/2016 23.38 23.38 23.3098 23.3098 1,932
07/26/2016 23.2999 23.2999 23.2999 23.2999 00
07/25/2016 23.2999 23.2999 23.2999 23.2999 00
07/22/2016 23.2999 23.2999 23.2999 23.2999 600
07/21/2016 23.03 23.03 23.03 23.03 00
07/20/2016 23.03 23.03 23.03 23.03 00
07/19/2016 23.03 23.03 23.03 23.03 311
07/18/2016 23 23 23 23 00
07/15/2016 23 23 23 23 00
07/14/2016 23 23 23 23 195
07/13/2016 22.82 22.88 22.82 22.88 517
07/12/2016 22.8501 22.8501 22.8501 22.8501 208
07/11/2016 22.734 22.734 22.734 22.734 398
07/08/2016 22.415 22.415 22.4 22.4 800
07/07/2016 22.19 22.29 22.19 22.28 3,645
07/06/2016 21.97 22 21.82 21.96 3,624
07/05/2016 21.89 22.04 21.89 22.04 9,791
07/01/2016 22.1425 22.1425 22.1425 22.1425 00
06/30/2016 22.1425 22.1425 22.1425 22.1425 395
06/29/2016 21.82 21.82 21.82 21.82 00
06/28/2016 21.82 21.82 21.82 21.82 00
06/27/2016 21.82 21.82 21.82 21.82 00
06/24/2016 21.82 21.82 21.82 21.82 00
06/23/2016 21.82 21.82 21.82 21.82 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?