Historical Stock Prices

(ETF)
DDBI 
$26.22
*  
unch
unch
Get DDBI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DDBI now
Exchange:NASDAQ

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 26.22 26.22 26.22 26.22 00
09/22/2016 26.21 26.28 26.21 26.22 2,608
09/21/2016 25.66 25.66 25.6599 25.66 763
09/20/2016 25.525 25.525 25.44 25.46 2,696
09/19/2016 25.46 25.558 25.46 25.52 759
09/16/2016 25.46 25.46 25.46 25.46 234
09/15/2016 25.5099 25.51 25.4698 25.51 1,200
09/14/2016 25.3599 25.3599 25.3599 25.3599 402
09/13/2016 25.4296 25.4923 25.4296 25.4923 1,380
09/12/2016 25.62 25.9199 25.54 25.9199 1,098
09/09/2016 26.14 26.14 25.86 25.86 248
09/08/2016 26.29 26.3199 26.29 26.3199 1,030
09/07/2016 26.45 26.46 26.39 26.41 4,295
09/06/2016 26.0499 26.0499 26.0499 26.0499 00
09/02/2016 26.0499 26.0499 26.0499 26.0499 461
09/01/2016 25.82 25.88 25.82 25.875 2,053
08/31/2016 25.83 25.83 25.8 25.8 364
08/30/2016 25.89 25.96 25.89 25.91 3,315
08/29/2016 25.83 25.9 25.83 25.9 200
08/26/2016 26.25 26.25 25.85 25.85 207
08/25/2016 26.0699 26.0803 26.06 26.06 1,154
08/24/2016 26.25 26.25 26.25 26.25 200
08/23/2016 26.32 26.33 26.28 26.29 1,881
08/22/2016 25.98 26.12 25.97 26.11 2,383
08/19/2016 25.95 25.95 25.94 25.94 200
08/18/2016 26.155 26.21 26.15 26.21 910
08/17/2016 25.986 25.986 25.986 25.986 307
08/16/2016 26.18 26.2199 26.16 26.2199 4,875
08/15/2016 26.1699 26.2299 26.1699 26.21 4,341
08/12/2016 26.12 26.12 26.12 26.12 100
08/11/2016 26.04 26.1004 26.01 26.09 959
08/10/2016 26.01 26.02 25.97 25.97 1,296
08/09/2016 25.83 25.92 25.83 25.86 4,100
08/08/2016 25.6 25.65 25.6 25.62 3,266
08/05/2016 25.57 25.65 25.54 25.65 1,699
08/04/2016 25.54 25.56 25.49 25.56 697
08/03/2016 25.46 25.4835 25.44 25.47 1,846
08/02/2016 25.66 25.73 25.5014 25.54 972
08/01/2016 25.76 25.779 25.69 25.71 7,918
07/29/2016 25.78 25.86 25.74 25.86 1,799
07/28/2016 25.65 25.68 25.65 25.66 3,511
07/27/2016 25.63 25.63 25.59 25.59 58,388
07/26/2016 25.56 25.56 25.56 25.56 100
07/25/2016 25.47 25.49 25.3956 25.3956 1,221
07/22/2016 25.53 25.53 25.5 25.52 2,314
07/21/2016 25.44 25.48 25.44 25.48 353
07/20/2016 25.27 25.27 25.27 25.27 00
07/19/2016 25.27 25.27 25.27 25.27 00
07/18/2016 25.27 25.27 25.27 25.27 00
07/15/2016 25.27 25.27 25.27 25.27 00
07/14/2016 25.27 25.27 25.27 25.27 00
07/13/2016 25.27 25.27 25.27 25.27 344
07/12/2016 24.16 24.16 24.16 24.16 00
07/11/2016 24.16 24.16 24.16 24.16 00
07/08/2016 24.16 24.16 24.16 24.16 00
07/07/2016 24.16 24.16 24.16 24.16 00
07/06/2016 24.14 24.16 24.12 24.16 374
07/05/2016 24.3892 24.3892 24.3892 24.3892 00
07/01/2016 24.3892 24.3892 24.3892 24.3892 00
06/30/2016 24.3892 24.3892 24.3892 24.3892 00
06/29/2016 24.37 24.3892 24.37 24.3892 368
06/28/2016 23.74 23.74 23.73 23.74 874
06/27/2016 23.43 23.43 23.17 23.189 703
06/24/2016 24.12 24.12 23.79 23.81 1,500
06/23/2016 25.08 25.08 25.08 25.08 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?