Quantcast

Historical Stock Prices

(ETF)
DBMF 
$25.4375
*  
0.0522
0.21%
Get DBMF Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading DBMF 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 25.44 25.44 25.4375 25.4375 100
05/23/2019 25.42 25.42 25.37 25.3853 650
05/22/2019 25.53 25.53 25.5139 25.5248 399
05/21/2019 25.545 25.545 25.5092 25.5092 100
05/20/2019 25.6 25.6 25.4809 25.4809 200
05/17/2019 25.703 25.703 25.6462 25.6462 550
05/16/2019 25.58 25.58 25.5658 25.5658 209
05/15/2019 25.03 25.294 25.03 25.294 180
05/14/2019 24.96 25 24.96 24.9824 216
05/13/2019 24.8395 24.8395 24.8395 24.8395 20
05/10/2019 25.0226 25.0226 25.0226 25.0226 109
05/09/2019 25.02 25.02 24.94 25.0193 600
05/08/2019 25.04 25.04 25.005 25.005 499,415
*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?



Smart Portfolio