(DBND)
AMEX: DBND
· Real-Time Price · USD
46.49
0.17 (0.37%)
At close: Sep 05, 2025, 3:59 PM
46.52
0.06%
After-hours: Sep 05, 2025, 05:29 PM EDT
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.50 | 46.55 | 46.49 | 46.52 | 46.52 | 0.43% | 59,468 |
| Sep 4, 2025 | 46.23 | 46.32 | 46.22 | 46.32 | 46.32 | 0.32% | 39,100 |
| Sep 3, 2025 | 46.08 | 46.19 | 46.06 | 46.17 | 46.17 | 0.24% | 62,700 |
| Sep 2, 2025 | 46.03 | 46.08 | 46.02 | 46.06 | 46.06 | -0.58% | 110,500 |
| Aug 29, 2025 | 46.29 | 46.35 | 46.29 | 46.33 | 46.15 | -0.04% | 41,032 |
| Aug 28, 2025 | 46.29 | 46.37 | 46.29 | 46.35 | 46.16 | 0.11% | 34,600 |
| Aug 27, 2025 | 46.25 | 46.30 | 46.15 | 46.30 | 46.11 | 0.04% | 49,100 |
| Aug 26, 2025 | 46.21 | 46.28 | 46.19 | 46.28 | 46.10 | 0.15% | 330,227 |
| Aug 25, 2025 | 46.20 | 46.25 | 46.18 | 46.21 | 46.03 | -0.09% | 41,800 |
| Aug 22, 2025 | 46.09 | 46.26 | 46.09 | 46.25 | 46.06 | 0.43% | 48,646 |
| Aug 21, 2025 | 46.09 | 46.09 | 46.00 | 46.05 | 45.87 | -0.13% | 101,400 |
| Aug 20, 2025 | 46.09 | 46.15 | 46.08 | 46.11 | 45.93 | 0.11% | 27,806 |
| Aug 19, 2025 | 46.02 | 46.09 | 46.02 | 46.06 | 45.88 | 0.07% | 31,140 |
| Aug 18, 2025 | 46.06 | 46.06 | 45.99 | 46.03 | 45.85 | -0.13% | 206,626 |
| Aug 15, 2025 | 46.10 | 46.13 | 46.04 | 46.09 | 45.91 | -0.11% | 13,700 |
| Aug 14, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 45.95 | -0.19% | 46,600 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.23 | 46.05 | 0.33% | 50,313 |
| Aug 12, 2025 | 46.10 | 46.10 | 46.01 | 46.08 | 45.90 | 0.02% | 40,917 |
| Aug 11, 2025 | 46.06 | 46.10 | 46.04 | 46.07 | 45.88 | 0.02% | 46,643 |
| Aug 8, 2025 | 46.06 | 46.07 | 46.05 | 46.06 | 45.88 | -0.13% | 17,300 |