Historical Stock Prices

(ETF)
DBBR 
$11.0335
*  
0.0335
0.3%
Get DBBR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading DBBR 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 11.0335 11.0335 11.0335 11.0335 701
01/12/2017 10.95 11 10.95 11 2,299
01/11/2017 10.75 10.9533 10.74 10.9533 2,131
01/10/2017 10.73 10.8399 10.73 10.7604 2,263
01/09/2017 10.71 10.729 10.71 10.729 1,244
01/06/2017 10.53 10.67 10.53 10.6 4,138
01/05/2017 10.7967 10.7967 10.71 10.71 252
01/04/2017 10.83 10.83 10.59 10.6641 3,165
01/03/2017 10.64 10.6683 10.5854 10.6683 1,955
12/30/2016 10.3245 10.3245 10.28 10.28 3,435
12/29/2016 10.35 10.43 10.35 10.43 722
12/28/2016 10.2 10.35 10.18 10.335 4,345
12/27/2016 10.02 10.12 10.02 10.11 1,095
12/23/2016 10.01 10.07 10.01 10.07 926
12/22/2016 9.8 9.9 9.8 9.87 1,406
12/21/2016 9.96 9.9893 9.94 9.975 1,023
12/20/2016 10.14 10.14 9.97 10.01 2,003
12/19/2016 10.08 10.14 9.9202 9.96 11,788
12/16/2016 10.32 10.35 10.17 10.22 10,127
12/15/2016 10.15 10.2 10.06 10.2 7,904
12/14/2016 10.38 10.38 10.12 10.15 6,793
12/13/2016 10.453 10.459 10.33 10.42 5,303
12/12/2016 10.31 10.43 10.3001 10.35 2,442
12/09/2016 10.68 10.68 10.5884 10.5884 3,251
12/08/2016 10.57 10.73 10.57 10.6104 4,067
12/07/2016 10.685 10.74 10.59 10.6901 6,054
12/06/2016 10.68 10.69 10.5 10.69 1,097
12/05/2016 10.57 10.57 10.4774 10.566 3,925
12/02/2016 10.64 10.64 10.5201 10.6 2,811
12/01/2016 10.676 10.676 10.66 10.66 396
11/30/2016 10.9708 10.9851 10.855 10.92 7,549
11/29/2016 11.02 11.02 10.7519 10.7519 1,010
11/28/2016 10.8425 10.9836 10.8425 10.9 3,077
11/25/2016 10.93 10.93 10.7954 10.87 2,802
11/23/2016 10.62 10.95 10.62 10.9336 8,949
11/22/2016 10.92 10.97 10.92 10.9555 863
11/21/2016 10.67 10.89 10.67 10.89 8,266
11/18/2016 10.65 10.655 10.56 10.5706 6,765
11/17/2016 11.01 11.01 10.65 10.65 4,368
11/16/2016 10.79 10.8987 10.7455 10.8987 7,887
11/15/2016 10.64 10.81 10.6201 10.7373 3,611
11/14/2016 10.79 10.79 10.5692 10.645 1,870
11/11/2016 10.501 10.69 10.501 10.6552 14,243
11/10/2016 10.8763 11.0465 10.86 11.0465 1,495
11/09/2016 10.91 11.42 10.91 11.2793 6,804
11/08/2016 11.48 11.48 11.38 11.39 5,280
11/07/2016 11.33 11.42 11.33 11.42 5,932
11/04/2016 11 11.11 11 11.11 1,870
11/03/2016 11.17 11.17 11.11 11.14 13,141
11/02/2016 11.18 11.19 11.14 11.185 2,498
11/01/2016 11.295 11.295 11.295 11.295 227
10/31/2016 11.5699 11.5699 11.545 11.545 366
10/28/2016 11.5494 11.5494 11.42 11.42 340
10/27/2016 11.5689 11.5689 11.5689 11.5689 527
10/26/2016 11.23 11.4592 11.23 11.4329 1,483
10/25/2016 11.381 11.42 11.381 11.42 1,072
10/24/2016 11.47 11.56 11.47 11.5325 5,189
10/21/2016 11.4779 11.5113 11.4779 11.5113 835
10/20/2016 11.3774 11.4672 11.3774 11.422 986
10/19/2016 11.58 11.58 11.34 11.34 9,548
10/18/2016 11.31 11.5118 11.2798 11.5118 1,009
10/17/2016 11.27 11.27 11.16 11.24 4,819
10/14/2016 10.9943 10.9943 10.9943 10.9943 00
10/13/2016 10.9943 10.9943 10.9943 10.9943 276
*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?