DBE(DBE)
DBE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $37.44 | $37.56 | $36.65 | $36.93 | 22,072 |
| 10/6/2026 | $35.95 | $36.99 | $35.95 | $36.89 | 13,318 |
| 10/5/2026 | $36.82 | $37.15 | $36.49 | $36.56 | 42,627 |
| 10/2/2026 | $36.40 | $37.24 | $36.02 | $37.17 | 21,819 |
| 10/1/2026 | $36.83 | $37.67 | $36.83 | $37.59 | 40,547 |
| 9/30/2026 | $36.88 | $36.98 | $36.56 | $36.71 | 30,945 |
| 9/29/2026 | $35.97 | $36.34 | $35.75 | $35.75 | 13,100 |
| 9/28/2026 | $37.19 | $37.50 | $36.25 | $36.77 | 46,100 |
| 9/25/2026 | $37.14 | $37.27 | $36.32 | $36.53 | 81,400 |
| 9/24/2026 | $37.29 | $38.33 | $37.10 | $37.62 | 112,300 |
| 9/23/2026 | $36.50 | $37.16 | $36.50 | $37.08 | 61,017 |
| 9/22/2026 | $35.85 | $36.46 | $35.70 | $35.85 | 29,719 |
| 9/21/2026 | $36.45 | $36.52 | $35.89 | $36.31 | 57,900 |
| 9/18/2026 | $37.64 | $37.77 | $37.12 | $37.12 | 20,500 |
| 9/17/2026 | $37.20 | $37.67 | $37.16 | $37.35 | 35,300 |
| 9/16/2026 | $38.41 | $38.44 | $37.22 | $37.84 | 60,400 |
| 9/15/2026 | $38.19 | $39.00 | $38.19 | $38.99 | 115,323 |
| 9/14/2026 | $38.35 | $38.63 | $37.39 | $37.66 | 50,700 |
| 9/11/2026 | $37.18 | $37.48 | $37.04 | $37.18 | 33,800 |
| 9/10/2026 | $37.42 | $38.32 | $37.12 | $38.32 | 72,052 |
| 9/9/2026 | $36.03 | $36.41 | $35.95 | $36.38 | 29,600 |
| 9/8/2026 | $35.32 | $35.58 | $34.97 | $35.57 | 41,432 |
| 9/4/2026 | $34.08 | $34.78 | $33.77 | $34.59 | 53,800 |
| 9/3/2026 | $34.69 | $34.87 | $34.45 | $34.55 | 53,900 |
| 9/2/2026 | $34.41 | $34.74 | $34.27 | $34.64 | 58,600 |
| 9/1/2026 | $33.81 | $34.68 | $33.58 | $34.64 | 180,700 |
| 8/31/2026 | $33.00 | $33.24 | $32.97 | $33.00 | 36,034 |
| 8/28/2026 | $31.97 | $32.29 | $31.94 | $32.24 | 34,600 |
| 8/27/2026 | $31.74 | $32.40 | $31.64 | $32.24 | 13,922 |
| 8/26/2026 | $31.24 | $32.13 | $31.24 | $31.70 | 34,940 |
| 8/25/2026 | $31.97 | $32.11 | $31.45 | $31.45 | 43,627 |
| 8/24/2026 | $33.12 | $33.12 | $32.58 | $32.60 | 16,400 |
| 8/21/2026 | $33.52 | $33.52 | $33.29 | $33.31 | 13,800 |
| 8/20/2026 | $33.22 | $33.33 | $33.05 | $33.27 | 20,124 |
| 8/19/2026 | $32.62 | $32.94 | $32.48 | $32.59 | 15,100 |
| 8/18/2026 | $32.65 | $32.76 | $32.41 | $32.52 | 30,100 |
| 8/17/2026 | $31.77 | $32.39 | $31.70 | $32.33 | 19,300 |
| 8/14/2026 | $31.04 | $31.52 | $30.97 | $31.41 | 47,321 |
| 8/13/2026 | $30.94 | $31.49 | $30.94 | $31.20 | 14,623 |
| 8/12/2026 | $31.34 | $31.58 | $31.25 | $31.55 | 10,321 |
| 8/11/2026 | $31.09 | $31.57 | $30.87 | $31.57 | 42,900 |
| 8/10/2026 | $30.42 | $31.30 | $30.42 | $31.17 | 34,200 |
| 8/7/2026 | $29.32 | $29.82 | $29.32 | $29.43 | 14,402 |
| 8/6/2026 | $28.92 | $29.57 | $28.92 | $29.54 | 102,011 |
| 8/5/2026 | $28.40 | $28.80 | $28.40 | $28.56 | 47,012 |
| 8/4/2026 | $28.74 | $28.94 | $28.52 | $28.63 | 44,203 |
| 8/3/2026 | $29.80 | $29.96 | $29.53 | $29.91 | 34,300 |
| 7/31/2026 | $31.33 | $31.48 | $31.07 | $31.24 | 39,438 |
| 7/30/2026 | $30.77 | $31.08 | $30.77 | $30.89 | 9,600 |
| 7/29/2026 | $30.83 | $31.38 | $30.83 | $31.36 | 22,900 |
| 7/28/2026 | $29.99 | $30.19 | $29.14 | $29.40 | 18,500 |
| 7/27/2026 | $30.90 | $30.90 | $30.25 | $30.29 | 186,200 |
| 7/24/2026 | $32.39 | $32.39 | $31.78 | $32.21 | 28,844 |
| 7/23/2026 | $32.76 | $33.25 | $32.69 | $32.79 | 38,300 |
| 7/22/2026 | $31.43 | $31.71 | $31.33 | $31.60 | 21,426 |
| 7/21/2026 | $31.07 | $31.12 | $30.95 | $31.10 | 12,700 |
| 7/20/2026 | $30.25 | $30.72 | $30.18 | $30.57 | 24,800 |
| 7/17/2026 | $30.05 | $30.40 | $29.88 | $30.30 | 47,500 |
| 7/16/2026 | $29.71 | $29.71 | $29.41 | $29.41 | 15,523 |
| 7/15/2026 | $29.57 | $29.73 | $29.19 | $29.73 | 17,313 |
| 7/14/2026 | $29.52 | $29.67 | $28.98 | $29.53 | 23,919 |
| 7/13/2026 | $27.93 | $29.17 | $27.89 | $29.01 | 47,132 |
| 7/10/2026 | $27.25 | $27.40 | $26.97 | $27.14 | 45,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
