Quantcast

Historical Stock Prices

(ETF)
DBV 
$24.43
*  
0.01
0.04%
Get DBV Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DBV 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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 24.431 24.431 24.38 24.43 1,824
12/13/2018 24.387 24.44 24.38 24.44 897
12/12/2018 24.39 24.425 24.37 24.425 445
12/11/2018 24.34 24.4 24.34 24.4 1,441
12/10/2018 24.31 24.34 24.28 24.34 3,292
12/07/2018 24.3 24.365 24.3 24.3077 616
12/06/2018 24.22 24.29 24.22 24.29 1,460
12/04/2018 24.5532 24.5532 24.532 24.532 502
12/03/2018 24.7289 24.7289 24.59 24.6813 41,180
11/30/2018 24.6 24.6678 24.5553 24.61 46,630
11/29/2018 24.52 24.5233 24.4701 24.4701 8,994
11/28/2018 24.46 24.4941 24.445 24.4941 506
11/27/2018 24.49 24.532 24.49 24.532 256
11/26/2018 24.49 24.59 24.47 24.59 4,317
11/23/2018 24.51 24.51 24.51 24.51 253
11/21/2018 24.43 24.47 24.35 24.47 1,617
11/20/2018 24.4 24.4 24.39 24.4 612
11/19/2018 24.435 24.435 24.4068 24.41 438
11/16/2018 24.51 24.5924 24.475 24.5924 1,163
11/15/2018 24.68 24.69 24.6506 24.69 4,416
11/14/2018 24.5368 24.55 24.5368 24.55 393
11/13/2018 24.75 24.75 24.75 24.75 00
11/12/2018 24.64 24.75 24.6 24.75 1,601
11/09/2018 24.6 24.6 24.5 24.5 284
11/08/2018 24.5 25.5 24.5 24.99 1,093
11/07/2018 24.46 24.498 24.46 24.498 852
11/06/2018 24.58 24.58 24.43 24.43 2,663
11/05/2018 24.585 24.585 24.56 24.56 556
11/02/2018 24.49 24.49 24.4 24.4 2,962
11/01/2018 24.57 24.57 24.4608 24.54 66,006
10/31/2018 24.4857 24.4857 24.48 24.48 778
10/30/2018 24.4 24.45 24.4 24.45 784
10/29/2018 24.4373 24.4373 24.38 24.38 304
10/26/2018 24.41 24.41 24.28 24.285 1,855
10/25/2018 24.1513 24.1513 24.1513 24.1513 00
10/24/2018 24.1513 24.1513 24.1513 24.1513 00
10/23/2018 24.1513 24.1513 24.1513 24.1513 101
10/22/2018 24.11 24.11 24.11 24.11 273
10/19/2018 24.1816 24.1914 24.1783 24.1914 1,001
10/18/2018 24.075 24.075 24.075 24.075 00
10/17/2018 24.1205 24.1205 24.0701 24.075 6,810
10/16/2018 24.0582 24.0582 24.02 24.02 360
10/15/2018 24.1012 24.1012 24.09 24.09 457
10/12/2018 24 24.029 24 24.029 941
10/11/2018 23.94 24.01 23.94 24.01 1,074
10/10/2018 24.3059 24.3059 24.3059 24.3059 00
10/09/2018 24.3 24.3059 24.3 24.3059 2,138
10/08/2018 24.239 24.239 24.239 24.239 205
10/05/2018 24.16 24.268 24.1422 24.1422 3,270
10/04/2018 24.16 24.16 24.13 24.16 5,653
10/03/2018 24.295 24.295 24.295 24.295 369
10/02/2018 24.27 24.27 24.27 24.27 100
10/01/2018 24.05 24.2765 24.05 24.2765 813
09/28/2018 24.0179 24.0179 23.92 23.92 729
09/27/2018 23.7 23.7 23.7 23.7 279
09/26/2018 23.697 23.697 23.697 23.697 00
09/25/2018 23.697 23.697 23.697 23.697 408
09/24/2018 23.69 23.69 23.69 23.69 981
09/21/2018 23.7391 23.7391 23.65 23.65 1,082
09/20/2018 23.687 23.78 23.64 23.714 2,147
09/19/2018 23.66 23.66 23.66 23.66 00
09/18/2018 23.66 23.66 23.66 23.66 00
09/17/2018 23.69 23.7382 23.66 23.66 1,572
09/14/2018 23.8 23.8 23.8 23.8 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio