Quantcast

Historical Stock Prices

(ETF)
DBUK 
$20.2168
*  
0.4179
2.11%
Get DBUK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DBUK 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-OCT-2018 TO 18-JAN-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.
01/18/2019 20.19 20.2168 20.19 20.2168 2,327
01/17/2019 19.8164 19.8164 19.8164 19.8164 00
01/16/2019 19.8049 19.8164 19.8 19.8164 2,600
01/15/2019 19.97 19.97 19.8867 19.8867 109
01/14/2019 19.8354 19.8354 19.8354 19.8354 02
01/11/2019 20.05 20.05 19.9943 19.9943 2,000
01/10/2019 20.1258 20.1258 20.1258 20.1258 01
01/09/2019 19.9097 19.9097 19.9097 19.9097 00
01/08/2019 19.9097 19.9097 19.9097 19.9097 30
01/07/2019 19.7562 19.7562 19.7562 19.7562 00
01/04/2019 19.7562 19.7562 19.7562 19.7562 02
01/03/2019 19.358 19.358 19.358 19.358 06
01/02/2019 19.38 19.4718 19.38 19.4718 100
12/31/2018 19.4175 19.4175 19.4175 19.4175 00
12/28/2018 19.42 19.45 19.385 19.4175 798
12/27/2018 19.202 19.202 19.202 19.202 01
12/26/2018 18.89 19.3869 18.89 19.3869 102
12/24/2018 18.8328 18.8328 18.8328 18.8328 107
12/21/2018 19.251 19.251 19.251 19.251 00
12/20/2018 19.275 19.275 19.251 19.251 160
12/19/2018 19.3201 19.3201 19.3201 19.3201 05
12/18/2018 19.7309 19.7309 19.7309 19.7309 58
12/17/2018 19.8 19.8 19.7709 19.7709 572
12/14/2018 20.0594 20.0594 20.0594 20.0594 02
12/13/2018 20.104 20.104 20.104 20.104 00
12/12/2018 20.104 20.104 20.104 20.104 00
12/11/2018 20.05 20.104 20.05 20.104 102
12/10/2018 19.86 19.9703 19.86 19.9703 102
12/07/2018 20.14 20.14 20.14 20.14 302
12/06/2018 20.7873 20.7873 20.7873 20.7873 00
12/04/2018 20.7873 20.7873 20.7873 20.7873 00
12/03/2018 20.7873 20.7873 20.7873 20.7873 00
11/30/2018 20.7873 20.7873 20.7873 20.7873 00
11/29/2018 20.7873 20.7873 20.7873 20.7873 500
11/28/2018 20.61 20.61 20.61 20.61 00
11/27/2018 20.61 20.61 20.61 20.61 00
11/26/2018 20.61 20.61 20.61 20.61 00
11/23/2018 20.61 20.61 20.61 20.61 00
11/21/2018 20.61 20.61 20.61 20.61 00
11/20/2018 20.61 20.61 20.61 20.61 00
11/19/2018 20.61 20.61 20.61 20.61 00
11/16/2018 20.61 20.61 20.61 20.61 239
11/15/2018 20.85 20.85 20.85 20.85 00
11/14/2018 20.85 20.85 20.85 20.85 00
11/13/2018 20.85 20.85 20.85 20.85 00
11/12/2018 20.85 20.85 20.85 20.85 00
11/09/2018 20.85 20.85 20.85 20.85 00
11/08/2018 20.85 20.85 20.85 20.85 00
11/07/2018 20.85 20.85 20.85 20.85 400
11/06/2018 20.58 20.58 20.58 20.58 100
11/05/2018 20.78 20.9599 20.78 20.9599 450
11/02/2018 20.42 20.42 20.42 20.42 00
11/01/2018 20.42 20.42 20.42 20.42 00
10/31/2018 20.42 20.42 20.42 20.42 00
10/30/2018 20.42 20.42 20.42 20.42 00
10/29/2018 20.43 20.43 20.42 20.42 300
10/26/2018 20.5195 20.5195 20.5195 20.5195 00
10/25/2018 20.5195 20.5195 20.5195 20.5195 102
10/24/2018 20.58 20.58 20.58 20.58 00
10/23/2018 20.58 20.58 20.58 20.58 00
10/22/2018 20.58 20.58 20.58 20.58 00
10/19/2018 20.58 20.58 20.58 20.58 00
10/18/2018 20.58 20.58 20.58 20.58 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?

Smart Portfolio