(DBE)
AMEX: DBE
· Real-Time Price · USD
18.56
-0.14 (-0.74%)
At close: Aug 15, 2025, 3:57 PM
18.55
-0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
DBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.56 | 18.65 | 18.49 | 18.55 | 18.55 | -0.80% | 5,000 |
| Aug 14, 2025 | 18.63 | 18.70 | 18.58 | 18.70 | 18.70 | 1.08% | 10,702 |
| Aug 13, 2025 | 18.55 | 18.58 | 18.32 | 18.50 | 18.50 | -0.32% | 16,520 |
| Aug 12, 2025 | 18.65 | 18.66 | 18.55 | 18.56 | 18.56 | -1.17% | 8,800 |
| Aug 11, 2025 | 18.73 | 18.79 | 18.67 | 18.78 | 18.78 | 0.64% | 6,500 |
| Aug 8, 2025 | 18.80 | 18.80 | 18.55 | 18.66 | 18.66 | -0.21% | 10,442 |
| Aug 7, 2025 | 18.73 | 18.79 | 18.70 | 18.70 | 18.70 | 0.00% | 4,010 |
| Aug 6, 2025 | 19.14 | 19.14 | 18.69 | 18.70 | 18.70 | -0.69% | 25,900 |
| Aug 5, 2025 | 18.94 | 18.95 | 18.82 | 18.83 | 18.83 | -1.47% | 74,100 |
| Aug 4, 2025 | 18.95 | 19.23 | 18.93 | 19.11 | 19.11 | -0.73% | 16,000 |
| Aug 1, 2025 | 19.71 | 19.71 | 19.22 | 19.25 | 19.25 | -2.88% | 11,700 |
| Jul 31, 2025 | 19.83 | 19.93 | 19.71 | 19.82 | 19.82 | -1.10% | 11,300 |
| Jul 30, 2025 | 19.91 | 20.09 | 19.86 | 20.04 | 20.04 | 0.10% | 6,500 |
| Jul 29, 2025 | 19.54 | 20.02 | 19.54 | 20.02 | 20.02 | 2.77% | 6,837 |
| Jul 28, 2025 | 19.44 | 19.52 | 19.31 | 19.48 | 19.48 | 1.94% | 6,714 |
| Jul 25, 2025 | 19.25 | 19.29 | 19.11 | 19.11 | 19.11 | -1.19% | 1,800 |
| Jul 24, 2025 | 19.34 | 19.34 | 19.22 | 19.34 | 19.34 | 0.05% | 2,900 |
| Jul 23, 2025 | 19.26 | 19.34 | 19.18 | 19.33 | 19.33 | -0.10% | 45,000 |
| Jul 22, 2025 | 19.30 | 19.35 | 19.25 | 19.35 | 19.35 | -0.51% | 38,101 |
| Jul 21, 2025 | 19.42 | 19.55 | 19.32 | 19.45 | 19.45 | -0.46% | 16,923 |