Quantcast

Historical Stock Prices

(ETF)
DBAW 
$26.75
*  
0.59
2.16%
Get DBAW Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DBAW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 27.03 27.03 26.75 26.75 1,243
03/21/2019 27.07 27.34 27.07 27.34 6,124
03/20/2019 27.17 27.31 27.16 27.2096 7,764
03/19/2019 27.3565 27.3565 27.26 27.26 3,957
03/18/2019 27.245 27.2627 27.2028 27.26 11,020
03/15/2019 27.02 27.135 27.02 27.09 6,445
03/14/2019 26.84 26.9332 26.84 26.89 7,883
03/13/2019 26.81 26.939 26.81 26.8873 4,012
03/12/2019 26.76 26.8247 26.76 26.7878 2,037
03/11/2019 26.65 26.8 26.65 26.7988 3,054
03/08/2019 26.45 26.5454 26.405 26.5454 3,688
03/07/2019 26.67 26.7369 26.64 26.6583 6,412
03/06/2019 26.9299 26.944 26.883 26.8904 15,245
03/05/2019 26.86 26.9894 26.86 26.95 21,819
03/04/2019 26.89 26.9155 26.7176 26.85 6,421
03/01/2019 26.832 26.9 26.7982 26.9 2,995
02/28/2019 26.7495 26.7621 26.7092 26.7092 5,679
02/27/2019 26.83 26.85 26.73 26.76 3,660
02/26/2019 26.89 26.9303 26.8689 26.9134 1,791
02/25/2019 26.95 26.95 26.8662 26.91 7,699
02/22/2019 26.7356 26.7991 26.73 26.7839 220,406
02/21/2019 26.61 26.6466 26.5749 26.5999 23,969
02/20/2019 26.6464 26.75 26.6464 26.7 7,715
02/19/2019 26.49 26.6025 26.4855 26.5796 7,172
02/15/2019 26.49 26.49 26.456 26.47 3,513
02/14/2019 26.19 26.35 26.19 26.32 5,549
02/13/2019 26.35 26.35 26.28 26.31 41,585
02/12/2019 26.23 26.3 26.1859 26.23 158,191
02/11/2019 26.01 26.01 25.94 25.9803 1,957
02/08/2019 25.89 25.9599 25.77 25.9599 3,874
02/07/2019 26.15 26.15 25.9184 26.06 14,856
02/06/2019 26.32 26.3671 26.24 26.25 6,454
02/05/2019 26.2861 26.42 26.2861 26.38 5,723
02/04/2019 26.0199 26.1163 26.0199 26.1163 504
02/01/2019 26 26.02 25.9645 26.02 9,138
01/31/2019 25.84 26.0101 25.84 25.97 6,178
01/30/2019 25.84 25.96 25.82 25.9377 1,528
01/29/2019 25.744 25.7645 25.7117 25.7312 5,201
01/28/2019 25.5 25.6244 25.5 25.6244 2,760
01/25/2019 25.8 25.81 25.75 25.76 3,291
01/24/2019 25.545 25.6096 25.5285 25.6006 3,869
01/23/2019 25.55 25.5788 25.41 25.44 16,242
01/22/2019 25.48 25.49 25.33 25.369 2,200
01/18/2019 25.72 25.7822 25.6555 25.7619 9,173
01/17/2019 25.2 25.43 25.2 25.4286 3,917
01/16/2019 25.23 25.372 25.23 25.34 3,873
01/15/2019 25.2 25.216 25.1836 25.1836 1,520
01/14/2019 24.99 25.0501 24.99 24.99 18,730
01/11/2019 25.12 25.15 25.1117 25.13 2,560
01/10/2019 25 25.26 25 25.26 3,434
01/09/2019 25.1 25.105 25.03 25.07 3,814
01/08/2019 24.9 24.905 24.7992 24.905 9,560
01/07/2019 24.67 24.7365 24.54 24.68 70,073
01/04/2019 24.4 24.71 24.4 24.68 22,356
01/03/2019 24.16 24.16 23.95 24.0054 25,821
01/02/2019 24.05 24.3689 24.05 24.2876 4,855
12/31/2018 24.29 24.33 24.19 24.23 46,984
12/28/2018 24.33 24.4492 24.19 24.23 124,411
12/27/2018 23.98 24.2002 23.856 24.2002 7,643
12/26/2018 23.9 24.34 23.6101 24.34 7,773
12/24/2018 23.82 23.9507 23.6763 23.6763 14,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DBAW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio