Quantcast

Historical Stock Prices

(ETF)
DBB 
$16.67
*  
0.03
0.18%
Get DBB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DBB 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 16.58 16.68 16.55 16.67 90,256
04/17/2019 16.81 16.81 16.69 16.7 12,734
04/16/2019 16.73 16.73 16.6871 16.71 11,177
04/15/2019 16.84 16.901 16.81 16.89 18,473
04/12/2019 16.91 16.97 16.89 16.93 50,733
04/11/2019 16.82 16.86 16.75 16.78 168,925
04/10/2019 16.87 16.89 16.83 16.86 10,015
04/09/2019 16.93 16.93 16.84 16.85 69,750
04/08/2019 16.97 17 16.8883 16.9 38,044
04/05/2019 16.92 16.93 16.88 16.89 123,831
04/04/2019 16.97 17.01 16.87 17.01 93,696
04/03/2019 16.92 17.0618 16.91 17.02 78,659
04/02/2019 16.87 16.87 16.78 16.81 298,272
04/01/2019 17.07 17.1098 16.92 16.94 468,925
03/29/2019 17.01 17.07 16.98 17.04 151,361
03/28/2019 16.77 16.816 16.77 16.8 8,437
03/27/2019 16.78 16.84 16.74 16.81 19,440
03/26/2019 16.69 16.8215 16.69 16.82 37,947
03/25/2019 16.59 16.71 16.59 16.67 120,025
03/22/2019 16.73 16.73 16.585 16.66 51,633
03/21/2019 16.852 16.91 16.75 16.81 39,637
03/20/2019 16.94 17.03 16.93 17.01 242,027
03/19/2019 16.75 16.89 16.75 16.83 39,692
03/18/2019 16.76 16.77 16.68 16.72 81,602
03/15/2019 16.64 16.71 16.63 16.65 104,840
03/14/2019 16.72 16.76 16.67 16.71 49,617
03/13/2019 16.78 16.8637 16.78 16.81 139,775
03/12/2019 16.76 16.79 16.73 16.7823 91,549
03/11/2019 16.44 16.53 16.39 16.51 908,831
03/08/2019 16.38 16.4533 16.36 16.42 84,507
03/07/2019 16.5 16.52 16.42 16.42 251,060
03/06/2019 16.64 16.66 16.5518 16.6 63,479
03/05/2019 16.62 16.69 16.6 16.6 252,281
03/04/2019 16.61 16.62 16.44 16.49 923,972
03/01/2019 16.82 16.82 16.65 16.69 101,563
02/28/2019 16.73 16.8018 16.67 16.69 71,326
02/27/2019 16.72 16.78 16.67 16.78 66,166
02/26/2019 16.56 16.71 16.56 16.68 51,144
02/25/2019 16.69 16.7 16.58 16.59 102,742
02/22/2019 16.58 16.63 16.55 16.57 23,043
02/21/2019 16.34 16.43 16.32 16.41 114,237
02/20/2019 16.3 16.41 16.3 16.38 68,171
02/19/2019 16.11 16.22 16.11 16.22 68,680
02/15/2019 16.04 16.14 16.02 16.14 42,713
02/14/2019 15.88 15.9 15.805 15.85 692,155
02/13/2019 15.94 15.9885 15.91 15.95 44,151
02/12/2019 15.94 15.94 15.89 15.9 87,329
02/11/2019 15.98 16.06 15.98 16.04 232,634
02/08/2019 16.26 16.29 16.2 16.25 108,470
02/07/2019 16.34 16.45 16.34 16.36 147,215
02/06/2019 16.43 16.44 16.34 16.37 93,972
02/05/2019 16.56 16.58 16.45 16.48 535,881
02/04/2019 16.42 16.59 16.4 16.57 638,451
02/01/2019 16.37 16.38 16.31 16.31 388,045
01/31/2019 16.39 16.43 16.34 16.37 399,936
01/30/2019 16.19 16.33 16.19 16.3 235,152
01/29/2019 16.15 16.1785 16.07 16.07 122,862
01/28/2019 16.05 16.07 15.96 15.99 45,077
01/25/2019 15.99 16.19 15.99 16.18 43,265
01/24/2019 15.83 15.91 15.83 15.87 9,974
01/23/2019 15.86 15.946 15.86 15.9 69,672
01/22/2019 15.77 15.8 15.75 15.78 73,924
01/18/2019 15.81 15.89 15.74 15.82 140,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DBB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio