Historical Stock Prices

(ETF)
DBAU 
$25.19
*  
unch
unch
Get DBAU Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DBAU 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.19 25.19 25.19 25.19 00
12/01/2016 25.18 25.19 25.18 25.19 506
11/30/2016 25.06 25.06 25.06 25.06 00
11/29/2016 25.06 25.06 25.06 25.06 126
11/28/2016 25.1092 25.1092 25.1092 25.1092 00
11/25/2016 25.1092 25.1092 25.1092 25.1092 00
11/23/2016 25.1066 25.11 25.1066 25.1092 990
11/22/2016 24.72 24.72 24.72 24.72 00
11/21/2016 24.72 24.72 24.72 24.72 126
11/18/2016 24.3856 24.3856 24.3856 24.3856 00
11/17/2016 24.3856 24.3856 24.3856 24.3856 00
11/16/2016 24.3856 24.3856 24.3856 24.3856 200
11/15/2016 24.47 24.47 24.47 24.47 102
11/14/2016 24.3 24.3 24.3 24.3 00
11/11/2016 24.3 24.3 24.3 24.3 00
11/10/2016 24.3 24.3 24.3 24.3 300
11/09/2016 24.21 24.24 24.21 24.21 2,000
11/08/2016 24.03 24.03 24.03 24.03 300
11/07/2016 24.0346 24.0346 24.0346 24.0346 101
11/04/2016 23.91 23.91 23.91 23.91 00
11/03/2016 23.91 23.91 23.91 23.91 00
11/02/2016 23.91 23.91 23.91 23.91 00
11/01/2016 23.84 23.91 23.78 23.91 1,500
10/31/2016 24.03 24.03 24.03 24.03 00
10/28/2016 23.96 24.03 23.96 24.03 259
10/27/2016 24.37 24.37 24.37 24.37 00
10/26/2016 24.34 24.37 24.32 24.37 300
10/25/2016 24.61 24.61 24.61 24.61 00
10/24/2016 24.61 24.61 24.61 24.61 00
10/21/2016 24.61 24.61 24.61 24.61 00
10/20/2016 24.64 24.64 24.6 24.61 800
10/19/2016 24.6799 24.7599 24.6799 24.7599 465
10/18/2016 24.5 24.5 24.5 24.5 00
10/17/2016 24.49 24.5 24.48 24.5 584
10/14/2016 24.7599 24.7599 24.7599 24.7599 156
10/13/2016 24.59 24.59 24.59 24.59 100
10/12/2016 24.78 24.8 24.77 24.77 400
10/11/2016 24.86 24.8799 24.7799 24.7799 500
10/10/2016 24.88 24.88 24.88 24.88 00
10/07/2016 24.88 24.88 24.88 24.88 00
10/06/2016 24.88 24.88 24.88 24.88 100
10/05/2016 24.78 24.78 24.78 24.78 100
10/04/2016 24.68 24.68 24.68 24.68 00
10/03/2016 24.73 24.73 24.68 24.68 400
09/30/2016 24.72 24.72 24.68 24.68 200
09/29/2016 24.58 24.68 24.55 24.66 1,700
09/28/2016 24.54 24.54 24.51 24.51 200
09/27/2016 24.3 24.38 24.28 24.38 1,000
09/26/2016 24.37 24.37 24.37 24.37 00
09/23/2016 24.37 24.37 24.37 24.37 00
09/22/2016 24.45 24.45 24.37 24.37 300
09/21/2016 23.71 23.71 23.71 23.71 00
09/20/2016 23.71 23.71 23.71 23.71 00
09/19/2016 23.71 23.71 23.71 23.71 00
09/16/2016 23.71 23.71 23.71 23.71 00
09/15/2016 23.71 23.71 23.71 23.71 122
09/14/2016 24.1807 24.1807 24.1807 24.1807 00
09/13/2016 24.1807 24.1807 24.1807 24.1807 00
09/12/2016 24.1807 24.1807 24.1807 24.1807 00
09/09/2016 24.1807 24.1807 24.1807 24.1807 00
09/08/2016 24.1801 24.1807 24.1801 24.1807 340
09/07/2016 24.35 24.35 24.35 24.35 00
09/06/2016 24.35 24.35 24.35 24.35 00
09/02/2016 24.35 24.35 24.35 24.35 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?