Quantcast

Historical Stock Prices

(ETF)
DGBP 
$32.5428
*  
0.5712
1.79%
Get DGBP Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading DGBP 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 32.5428 32.5428 32.5428 32.5428 11
07/18/2019 32.78 32.78 31.96 31.9716 5,892
07/17/2019 33 33.2211 33 33.2211 209
07/16/2019 33.54 33.54 33.47 33.4822 201
07/15/2019 32.1665 32.49 32.1665 32.3557 17,000
07/12/2019 31.7891 31.7891 31.7891 31.7891 10
07/11/2019 32.2 32.2457 32.2 32.2457 100
07/10/2019 32.444 32.4493 32.444 32.4493 215
07/09/2019 32.8781 32.8781 32.8781 32.8781 48
07/08/2019 32.4051 32.4051 32.4051 32.4051 20
07/05/2019 32.2404 32.2404 32.2404 32.2404 12
07/03/2019 31.64 31.6972 31.64 31.6972 721
07/02/2019 31.4314 31.4905 31.4314 31.4905 160
07/01/2019 30.4979 30.4979 30.4979 30.4979 00
06/28/2019 30.4979 30.4979 30.4979 30.4979 04
06/27/2019 30.7504 30.7504 30.7504 30.7504 14
06/26/2019 30.0542 30.0542 30.0542 30.0542 00
06/25/2019 30.0542 30.0542 30.0542 30.0542 00
06/24/2019 30.0542 30.0542 30.0542 30.0542 50
06/21/2019 30.14 30.14 30.0097 30.0097 576
06/20/2019 30.3776 30.3776 30.3776 30.3776 15
06/19/2019 30.905 30.905 30.905 30.905 02
06/18/2019 31.7994 31.7994 31.7994 31.7994 800
06/17/2019 32.0462 32.0462 32.0462 32.0462 06
06/14/2019 31.5987 31.5987 31.5987 31.5987 10
06/13/2019 30.6689 30.6689 30.6689 30.6689 10
06/12/2019 30.5633 30.5633 30.5476 30.5476 338
06/11/2019 30.29 30.29 30.2503 30.2503 100
06/10/2019 30.08 30.08 30.08 30.08 00
06/07/2019 30.08 30.08 30.08 30.08 115
06/06/2019 30.48 30.48 30.4496 30.4496 250
06/05/2019 30.4939 30.4939 30.4939 30.4939 124
06/04/2019 30.36 30.36 30.3293 30.3293 131
06/03/2019 30.712 30.712 30.712 30.712 02
05/31/2019 31.02 31.02 30.9875 30.9875 249
05/30/2019 31.265 31.265 31.265 31.265 02
05/29/2019 31.1279 31.1279 31.1279 31.1279 06
05/28/2019 30.61 30.82 30.61 30.82 211
05/24/2019 30.6 30.6 30.225 30.225 3,019
05/23/2019 31.02 31.02 30.785 30.785 433
05/22/2019 30.9 30.9 30.6878 30.6878 198
05/21/2019 30.3304 30.3304 30.3304 30.3304 01
05/20/2019 30.04 30.0758 29.95 30.0758 306
05/17/2019 29.73 30.0879 29.73 30.0879 1,495
05/16/2019 29.36 29.4589 29.36 29.4589 100
05/15/2019 28.8799 29.0037 28.87 29.0037 359
05/14/2019 28.3569 28.4111 28.28 28.4111 452
05/13/2019 27.66 28 27.66 27.9468 716
05/10/2019 27.5434 27.5434 27.5434 27.5434 33
05/09/2019 27.4846 27.4846 27.4846 27.4846 10
05/08/2019 27.5413 27.5413 27.5413 27.5413 56
05/07/2019 26.997 26.997 26.997 26.997 59
05/06/2019 26.84 26.84 26.75 26.7841 552
05/03/2019 26.18 26.3 26.18 26.1825 1,117
05/02/2019 27.23 27.33 27.23 27.312 413
05/01/2019 26.98 27.1955 26.76 27.1955 412
04/30/2019 27.26 27.3 27.23 27.2361 1,387
04/29/2019 28.25 28.25 28.1215 28.1215 150
04/26/2019 28.2509 28.2509 28.2509 28.2509 03
04/25/2019 28.493 28.493 28.493 28.493 170
04/24/2019 28.0741 28.373 28.0741 28.373 158
04/23/2019 28.0388 28.0388 28.0388 28.0388 01
04/22/2019 27.76 27.76 27.7246 27.7246 133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for DGBP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio