DoubleLine ETF Trust DoubleLine Opportunistic Bond ETF AMEX:DBND Historical Prices

Below are the 493 trading days of historical prices for DBND.

# Exchange Symbol Date Open High Low Close
493 AMEX DBND Thu, Mar 21, 2024 45.68 45.71 45.63 45.68
492 AMEX DBND Wed, Mar 20, 2024 45.55 45.63 45.54 45.62
491 AMEX DBND Tue, Mar 19, 2024 45.47 45.54 45.45 45.53
490 AMEX DBND Mon, Mar 18, 2024 45.37 45.47 45.37 45.44
489 AMEX DBND Fri, Mar 15, 2024 45.47 45.52 45.45 45.48
488 AMEX DBND Thu, Mar 14, 2024 45.63 45.63 45.50 45.54
487 AMEX DBND Wed, Mar 13, 2024 45.75 45.83 45.75 45.78
486 AMEX DBND Tue, Mar 12, 2024 45.87 45.87 45.81 45.85
485 AMEX DBND Mon, Mar 11, 2024 45.96 45.98 45.91 45.95
484 AMEX DBND Fri, Mar 8, 2024 45.97 45.99 45.94 45.97
483 AMEX DBND Thu, Mar 7, 2024 45.87 45.92 45.83 45.92
482 AMEX DBND Wed, Mar 6, 2024 45.84 45.89 45.80 45.87
481 AMEX DBND Tue, Mar 5, 2024 45.69 45.78 45.68 45.77
480 AMEX DBND Mon, Mar 4, 2024 45.48 45.58 45.48 45.56
479 AMEX DBND Fri, Mar 1, 2024 45.41 45.63 45.35 45.62
478 AMEX DBND Thu, Feb 29, 2024 45.60 45.67 45.60 45.47
477 AMEX DBND Wed, Feb 28, 2024 45.47 45.56 45.46 45.56
476 AMEX DBND Tue, Feb 27, 2024 45.50 45.52 45.43 45.45
475 AMEX DBND Mon, Feb 26, 2024 45.59 45.59 45.45 45.51
474 AMEX DBND Fri, Feb 23, 2024 45.40 45.59 45.40 45.59
473 AMEX DBND Thu, Feb 22, 2024 45.22 45.45 45.22 45.39
472 AMEX DBND Wed, Feb 21, 2024 45.52 45.56 45.39 45.39
471 AMEX DBND Tue, Feb 20, 2024 45.49 45.55 45.49 45.52
470 AMEX DBND Fri, Feb 16, 2024 45.39 45.47 45.39 45.47
469 AMEX DBND Thu, Feb 15, 2024 45.61 45.62 45.52 45.59
468 AMEX DBND Wed, Feb 14, 2024 45.33 45.47 45.33 45.46
467 AMEX DBND Tue, Feb 13, 2024 45.41 45.44 45.34 45.34
466 AMEX DBND Mon, Feb 12, 2024 45.71 45.73 45.65 45.71
465 AMEX DBND Fri, Feb 9, 2024 45.69 45.70 45.66 45.70
464 AMEX DBND Thu, Feb 8, 2024 45.73 45.78 45.69 45.73
463 AMEX DBND Wed, Feb 7, 2024 45.84 45.91 45.82 45.82
462 AMEX DBND Tue, Feb 6, 2024 45.70 45.89 45.70 45.87
461 AMEX DBND Mon, Feb 5, 2024 45.74 45.74 45.64 45.69
460 AMEX DBND Fri, Feb 2, 2024 46.03 46.07 45.97 46.06
459 AMEX DBND Thu, Feb 1, 2024 46.27 46.41 46.27 46.36
458 AMEX DBND Wed, Jan 31, 2024 46.24 46.32 46.21 46.08
457 AMEX DBND Tue, Jan 30, 2024 46.06 46.09 45.98 46.09
456 AMEX DBND Mon, Jan 29, 2024 45.90 46.00 45.88 45.99
455 AMEX DBND Fri, Jan 26, 2024 45.81 45.84 45.78 45.82
454 AMEX DBND Thu, Jan 25, 2024 45.79 45.82 45.71 45.80
453 AMEX DBND Wed, Jan 24, 2024 45.89 45.89 45.66 45.67
452 AMEX DBND Tue, Jan 23, 2024 45.78 45.78 45.71 45.76
451 AMEX DBND Mon, Jan 22, 2024 45.87 45.90 45.84 45.85
450 AMEX DBND Fri, Jan 19, 2024 45.70 45.77 45.66 45.77
449 AMEX DBND Thu, Jan 18, 2024 45.79 45.80 45.69 45.72
448 AMEX DBND Wed, Jan 17, 2024 45.77 45.84 45.74 45.81
447 AMEX DBND Tue, Jan 16, 2024 46.02 46.05 45.87 45.90
446 AMEX DBND Fri, Jan 12, 2024 46.17 46.23 46.15 46.18
445 AMEX DBND Thu, Jan 11, 2024 45.94 46.11 45.91 46.11
444 AMEX DBND Wed, Jan 10, 2024 46.02 46.03 45.92 45.94
443 AMEX DBND Tue, Jan 9, 2024 45.92 45.97 45.92 45.97
442 AMEX DBND Mon, Jan 8, 2024 45.82 46.01 45.82 46.00
441 AMEX DBND Fri, Jan 5, 2024 45.76 45.98 45.76 45.81
440 AMEX DBND Thu, Jan 4, 2024 45.91 46.00 45.91 45.94
439 AMEX DBND Wed, Jan 3, 2024 45.94 46.14 45.93 46.12
438 AMEX DBND Tue, Jan 2, 2024 46.06 46.12 46.05 46.09
437 AMEX DBND Fri, Dec 29, 2023 46.26 46.31 46.21 46.26
436 AMEX DBND Thu, Dec 28, 2023 46.37 46.41 46.29 46.34
435 AMEX DBND Wed, Dec 27, 2023 46.28 46.43 46.27 46.43
434 AMEX DBND Tue, Dec 26, 2023 46.09 46.14 46.09 46.14
433 AMEX DBND Fri, Dec 22, 2023 46.21 46.21 46.06 46.08
432 AMEX DBND Thu, Dec 21, 2023 46.41 46.42 46.29 46.14
431 AMEX DBND Wed, Dec 20, 2023 46.25 46.48 46.20 46.35
430 AMEX DBND Tue, Dec 19, 2023 46.15 46.23 46.15 46.20
429 AMEX DBND Mon, Dec 18, 2023 46.09 46.12 46.05 46.12
428 AMEX DBND Fri, Dec 15, 2023 46.15 46.22 46.13 46.18
427 AMEX DBND Thu, Dec 14, 2023 46.04 46.23 46.03 46.22
426 AMEX DBND Wed, Dec 13, 2023 45.40 45.81 45.39 45.81
425 AMEX DBND Tue, Dec 12, 2023 45.17 45.30 45.17 45.29
424 AMEX DBND Mon, Dec 11, 2023 45.13 45.18 45.11 45.18
423 AMEX DBND Fri, Dec 8, 2023 45.21 45.24 45.12 45.23
422 AMEX DBND Thu, Dec 7, 2023 45.34 45.47 45.33 45.41
421 AMEX DBND Wed, Dec 6, 2023 45.31 45.47 45.31 45.44
420 AMEX DBND Tue, Dec 5, 2023 45.09 45.28 45.09 45.24
419 AMEX DBND Mon, Dec 4, 2023 44.97 45.00 44.89 44.97
418 AMEX DBND Fri, Dec 1, 2023 44.71 45.09 44.71 45.08
417 AMEX DBND Thu, Nov 30, 2023 44.96 44.96 44.79 44.74
416 AMEX DBND Wed, Nov 29, 2023 44.95 45.06 44.95 45.06
415 AMEX DBND Tue, Nov 28, 2023 44.69 44.84 44.67 44.84
414 AMEX DBND Mon, Nov 27, 2023 44.52 44.71 44.52 44.71
413 AMEX DBND Fri, Nov 24, 2023 44.47 44.47 44.45 44.46
412 AMEX DBND Wed, Nov 22, 2023 44.69 44.69 44.55 44.62
411 AMEX DBND Tue, Nov 21, 2023 44.54 44.59 44.50 44.58
410 AMEX DBND Mon, Nov 20, 2023 44.41 44.55 44.41 44.55
409 AMEX DBND Fri, Nov 17, 2023 44.45 44.53 44.39 44.48
408 AMEX DBND Thu, Nov 16, 2023 44.37 44.42 44.35 44.37
407 AMEX DBND Wed, Nov 15, 2023 44.21 44.22 44.14 44.19
406 AMEX DBND Tue, Nov 14, 2023 44.33 44.44 44.33 44.42
405 AMEX DBND Mon, Nov 13, 2023 43.73 43.93 43.71 43.92
404 AMEX DBND Fri, Nov 10, 2023 43.98 44.00 43.88 43.93
403 AMEX DBND Thu, Nov 9, 2023 44.09 44.33 43.84 43.86
402 AMEX DBND Wed, Nov 8, 2023 44.00 44.19 44.00 44.19
401 AMEX DBND Tue, Nov 7, 2023 43.86 44.05 43.86 43.97
400 AMEX DBND Mon, Nov 6, 2023 43.79 43.89 43.72 43.75
399 AMEX DBND Fri, Nov 3, 2023 44.03 44.12 43.93 43.94
398 AMEX DBND Thu, Nov 2, 2023 43.63 43.74 43.60 43.71
397 AMEX DBND Wed, Nov 1, 2023 43.05 43.36 43.05 43.36
396 AMEX DBND Tue, Oct 31, 2023 43.24 43.29 43.16 42.97
395 AMEX DBND Mon, Oct 30, 2023 43.12 43.20 43.07 43.20
394 AMEX DBND Fri, Oct 27, 2023 43.22 43.25 43.18 43.25
393 AMEX DBND Thu, Oct 26, 2023 43.03 43.28 43.02 43.28
392 AMEX DBND Wed, Oct 25, 2023 43.11 43.15 43.00 43.04
391 AMEX DBND Tue, Oct 24, 2023 43.18 43.31 43.08 43.31
390 AMEX DBND Mon, Oct 23, 2023 42.86 43.21 42.85 43.17
389 AMEX DBND Fri, Oct 20, 2023 42.93 43.00 42.93 42.97
388 AMEX DBND Thu, Oct 19, 2023 43.01 43.11 42.87 42.87
387 AMEX DBND Wed, Oct 18, 2023 43.15 43.18 43.02 43.10
386 AMEX DBND Tue, Oct 17, 2023 43.28 43.35 43.22 43.29
385 AMEX DBND Mon, Oct 16, 2023 43.58 43.62 43.27 43.52
384 AMEX DBND Fri, Oct 13, 2023 43.79 43.80 43.69 43.75
383 AMEX DBND Thu, Oct 12, 2023 43.87 43.87 43.53 43.56
382 AMEX DBND Wed, Oct 11, 2023 43.87 43.93 43.81 43.93
381 AMEX DBND Tue, Oct 10, 2023 43.57 43.77 43.53 43.72
380 AMEX DBND Mon, Oct 9, 2023 43.51 43.66 43.48 43.66
379 AMEX DBND Fri, Oct 6, 2023 43.21 43.41 43.17 43.33
378 AMEX DBND Thu, Oct 5, 2023 43.50 43.50 43.45 43.47
377 AMEX DBND Wed, Oct 4, 2023 43.38 43.47 43.29 43.47
376 AMEX DBND Tue, Oct 3, 2023 43.52 43.54 43.24 43.25
375 AMEX DBND Mon, Oct 2, 2023 43.80 43.80 43.61 43.63
374 AMEX DBND Fri, Sep 29, 2023 44.27 44.31 44.10 43.93
373 AMEX DBND Thu, Sep 28, 2023 43.97 44.15 43.91 44.14
372 AMEX DBND Wed, Sep 27, 2023 44.30 44.32 44.03 44.07
371 AMEX DBND Tue, Sep 26, 2023 44.31 44.31 44.17 44.18
370 AMEX DBND Mon, Sep 25, 2023 44.32 44.35 44.27 44.28
369 AMEX DBND Fri, Sep 22, 2023 44.47 44.61 44.46 44.60
368 AMEX DBND Thu, Sep 21, 2023 44.53 44.54 44.43 44.43
367 AMEX DBND Wed, Sep 20, 2023 44.89 44.91 44.78 44.78
366 AMEX DBND Tue, Sep 19, 2023 44.84 44.85 44.78 44.81
365 AMEX DBND Mon, Sep 18, 2023 44.81 44.89 44.80 44.89
364 AMEX DBND Fri, Sep 15, 2023 44.89 44.89 44.83 44.83
363 AMEX DBND Thu, Sep 14, 2023 45.01 45.01 44.91 44.95
362 AMEX DBND Wed, Sep 13, 2023 44.91 45.02 44.91 45.00
361 AMEX DBND Tue, Sep 12, 2023 44.88 44.93 44.86 44.86
360 AMEX DBND Mon, Sep 11, 2023 44.90 44.93 44.87 44.88
359 AMEX DBND Fri, Sep 8, 2023 45.00 45.04 44.94 44.96
358 AMEX DBND Thu, Sep 7, 2023 44.87 44.92 44.84 44.91
357 AMEX DBND Wed, Sep 6, 2023 44.89 44.89 44.80 44.84
356 AMEX DBND Tue, Sep 5, 2023 44.98 44.98 44.85 44.85
355 AMEX DBND Fri, Sep 1, 2023 45.25 45.25 45.06 45.09
354 AMEX DBND Thu, Aug 31, 2023 45.45 45.50 45.45 45.30
353 AMEX DBND Wed, Aug 30, 2023 45.41 45.43 45.39 45.40
352 AMEX DBND Tue, Aug 29, 2023 45.14 45.39 45.14 45.39
351 AMEX DBND Mon, Aug 28, 2023 45.13 45.15 45.09 45.14
350 AMEX DBND Fri, Aug 25, 2023 45.02 45.08 44.98 45.08
349 AMEX DBND Thu, Aug 24, 2023 45.10 45.14 45.04 45.05
348 AMEX DBND Wed, Aug 23, 2023 44.93 45.10 44.92 45.10
347 AMEX DBND Tue, Aug 22, 2023 44.64 44.75 44.64 44.72
346 AMEX DBND Mon, Aug 21, 2023 44.72 44.73 44.61 44.65
345 AMEX DBND Fri, Aug 18, 2023 44.81 44.90 44.81 44.86
344 AMEX DBND Thu, Aug 17, 2023 44.81 44.81 44.71 44.77
343 AMEX DBND Wed, Aug 16, 2023 44.94 45.03 44.85 44.85
342 AMEX DBND Tue, Aug 15, 2023 44.99 45.07 44.97 44.98
341 AMEX DBND Mon, Aug 14, 2023 45.04 45.17 45.03 45.09
340 AMEX DBND Fri, Aug 11, 2023 45.15 45.22 45.13 45.14
339 AMEX DBND Thu, Aug 10, 2023 45.52 45.56 45.27 45.27
338 AMEX DBND Wed, Aug 9, 2023 45.46 45.53 45.46 45.52
337 AMEX DBND Tue, Aug 8, 2023 45.53 45.53 45.43 45.45
336 AMEX DBND Mon, Aug 7, 2023 45.29 45.32 45.24 45.28
335 AMEX DBND Fri, Aug 4, 2023 45.24 45.42 45.24 45.39
334 AMEX DBND Thu, Aug 3, 2023 45.03 45.04 44.94 44.98
333 AMEX DBND Wed, Aug 2, 2023 45.35 45.36 45.24 45.35
332 AMEX DBND Tue, Aug 1, 2023 45.61 45.62 45.47 45.51
331 AMEX DBND Mon, Jul 31, 2023 45.88 45.98 45.88 45.74
330 AMEX DBND Fri, Jul 28, 2023 45.80 45.89 45.78 45.89
329 AMEX DBND Thu, Jul 27, 2023 45.96 45.96 45.72 45.74
328 AMEX DBND Wed, Jul 26, 2023 46.06 46.09 46.01 46.07
327 AMEX DBND Tue, Jul 25, 2023 45.94 46.00 45.94 45.98
326 AMEX DBND Mon, Jul 24, 2023 46.13 46.15 46.04 46.04
325 AMEX DBND Fri, Jul 21, 2023 46.13 46.16 46.10 46.10
324 AMEX DBND Thu, Jul 20, 2023 46.18 46.18 46.01 46.07
323 AMEX DBND Wed, Jul 19, 2023 46.21 46.30 46.18 46.28
322 AMEX DBND Tue, Jul 18, 2023 46.18 46.21 46.12 46.12
321 AMEX DBND Mon, Jul 17, 2023 46.05 46.08 46.00 46.08
320 AMEX DBND Fri, Jul 14, 2023 46.14 46.19 46.04 46.05
319 AMEX DBND Thu, Jul 13, 2023 46.08 46.21 46.06 46.19
318 AMEX DBND Wed, Jul 12, 2023 45.81 45.95 45.78 45.93
317 AMEX DBND Tue, Jul 11, 2023 45.55 45.63 45.53 45.59
316 AMEX DBND Mon, Jul 10, 2023 45.43 45.54 45.42 45.52
315 AMEX DBND Fri, Jul 7, 2023 45.46 45.69 45.40 45.40
314 AMEX DBND Thu, Jul 6, 2023 45.54 45.57 45.43 45.51
313 AMEX DBND Wed, Jul 5, 2023 45.85 45.87 45.69 45.71
312 AMEX DBND Mon, Jul 3, 2023 46.01 46.06 45.90 45.91
311 AMEX DBND Fri, Jun 30, 2023 46.10 46.19 46.07 46.00
310 AMEX DBND Thu, Jun 29, 2023 46.19 46.19 46.03 46.06
309 AMEX DBND Wed, Jun 28, 2023 46.28 46.34 46.22 46.33
308 AMEX DBND Tue, Jun 27, 2023 46.32 46.36 46.18 46.23
307 AMEX DBND Mon, Jun 26, 2023 46.26 46.31 46.22 46.27
306 AMEX DBND Fri, Jun 23, 2023 46.28 46.28 46.16 46.18
305 AMEX DBND Thu, Jun 22, 2023 46.17 46.22 46.08 46.10
304 AMEX DBND Wed, Jun 21, 2023 46.15 46.28 46.11 46.28
303 AMEX DBND Tue, Jun 20, 2023 46.19 46.27 46.19 46.23
302 AMEX DBND Fri, Jun 16, 2023 46.12 46.16 46.06 46.15
301 AMEX DBND Thu, Jun 15, 2023 46.14 46.21 46.13 46.20
300 AMEX DBND Wed, Jun 14, 2023 45.98 46.02 45.91 46.00
299 AMEX DBND Tue, Jun 13, 2023 46.10 46.10 45.91 45.92
298 AMEX DBND Mon, Jun 12, 2023 46.05 46.06 45.92 46.06
297 AMEX DBND Fri, Jun 9, 2023 45.99 46.06 45.96 46.04
296 AMEX DBND Thu, Jun 8, 2023 45.92 46.08 45.92 46.08
295 AMEX DBND Wed, Jun 7, 2023 46.10 46.10 45.88 45.90
294 AMEX DBND Tue, Jun 6, 2023 46.06 46.10 46.03 46.10
293 AMEX DBND Mon, Jun 5, 2023 46.07 46.11 46.06 46.08
292 AMEX DBND Fri, Jun 2, 2023 46.20 46.20 46.07 46.08
291 AMEX DBND Thu, Jun 1, 2023 46.23 46.27 46.20 46.24
290 AMEX DBND Wed, May 31, 2023 46.21 46.32 46.16 46.12
289 AMEX DBND Tue, May 30, 2023 45.97 46.09 45.97 46.09
288 AMEX DBND Fri, May 26, 2023 45.78 45.87 45.75 45.86
287 AMEX DBND Thu, May 25, 2023 45.90 45.92 45.84 45.86
286 AMEX DBND Wed, May 24, 2023 46.09 46.09 45.98 45.99
285 AMEX DBND Tue, May 23, 2023 46.03 46.08 45.99 46.06
284 AMEX DBND Mon, May 22, 2023 46.06 46.11 46.02 46.02
283 AMEX DBND Fri, May 19, 2023 46.05 46.15 46.04 46.07
282 AMEX DBND Thu, May 18, 2023 46.26 46.27 46.20 46.20
281 AMEX DBND Wed, May 17, 2023 46.40 46.40 46.32 46.35
280 AMEX DBND Tue, May 16, 2023 46.35 46.42 46.35 46.41
279 AMEX DBND Mon, May 15, 2023 46.52 46.53 46.48 46.48
278 AMEX DBND Fri, May 12, 2023 46.78 46.78 46.64 46.64
277 AMEX DBND Thu, May 11, 2023 46.82 46.83 46.76 46.77
276 AMEX DBND Wed, May 10, 2023 46.50 46.61 46.50 46.60
275 AMEX DBND Tue, May 9, 2023 46.46 46.48 46.42 46.42
274 AMEX DBND Mon, May 8, 2023 46.48 46.53 46.46 46.46
273 AMEX DBND Fri, May 5, 2023 46.64 46.68 46.62 46.68
272 AMEX DBND Thu, May 4, 2023 46.80 46.90 46.79 46.80
271 AMEX DBND Wed, May 3, 2023 46.75 46.82 46.70 46.81
270 AMEX DBND Tue, May 2, 2023 46.40 46.68 46.39 46.68
269 AMEX DBND Mon, May 1, 2023 46.59 46.59 46.28 46.31
268 AMEX DBND Fri, Apr 28, 2023 46.82 46.87 46.79 46.69
267 AMEX DBND Thu, Apr 27, 2023 46.68 46.69 46.66 46.67
266 AMEX DBND Wed, Apr 26, 2023 46.96 46.97 46.80 46.80
265 AMEX DBND Tue, Apr 25, 2023 46.81 46.93 46.81 46.91
264 AMEX DBND Mon, Apr 24, 2023 46.55 46.63 46.55 46.63
263 AMEX DBND Fri, Apr 21, 2023 46.63 46.63 46.46 46.48
262 AMEX DBND Thu, Apr 20, 2023 46.50 46.56 46.50 46.52
261 AMEX DBND Wed, Apr 19, 2023 46.37 46.39 46.32 46.39
260 AMEX DBND Tue, Apr 18, 2023 46.40 46.96 46.40 46.43
259 AMEX DBND Mon, Apr 17, 2023 46.45 46.47 46.37 46.39
258 AMEX DBND Fri, Apr 14, 2023 46.64 46.64 46.55 46.58
257 AMEX DBND Thu, Apr 13, 2023 46.85 46.85 46.74 46.74
256 AMEX DBND Wed, Apr 12, 2023 46.79 46.80 46.74 46.78
255 AMEX DBND Tue, Apr 11, 2023 46.73 46.76 46.71 46.76
254 AMEX DBND Mon, Apr 10, 2023 46.85 46.87 46.74 46.78
253 AMEX DBND Thu, Apr 6, 2023 47.05 47.09 47.03 47.03
252 AMEX DBND Wed, Apr 5, 2023 47.00 47.10 46.99 47.09
251 AMEX DBND Tue, Apr 4, 2023 46.63 46.91 46.63 46.88
250 AMEX DBND Mon, Apr 3, 2023 46.55 46.75 46.55 46.71
249 AMEX DBND Fri, Mar 31, 2023 46.54 46.70 46.53 46.55
248 AMEX DBND Thu, Mar 30, 2023 46.40 46.50 46.40 46.49
247 AMEX DBND Wed, Mar 29, 2023 46.31 46.42 46.30 46.41
246 AMEX DBND Tue, Mar 28, 2023 46.42 46.44 46.37 46.43
245 AMEX DBND Mon, Mar 27, 2023 46.57 46.61 46.45 46.45
244 AMEX DBND Fri, Mar 24, 2023 46.82 46.86 46.78 46.83
243 AMEX DBND Thu, Mar 23, 2023 46.59 46.78 46.58 46.75
242 AMEX DBND Wed, Mar 22, 2023 46.29 46.62 46.29 46.62
241 AMEX DBND Tue, Mar 21, 2023 46.37 46.44 46.34 46.36
240 AMEX DBND Mon, Mar 20, 2023 46.67 46.67 46.53 46.55
239 AMEX DBND Fri, Mar 17, 2023 46.51 46.70 46.51 46.64
238 AMEX DBND Thu, Mar 16, 2023 46.64 46.71 46.36 46.41
237 AMEX DBND Wed, Mar 15, 2023 46.55 46.62 46.45 46.50
236 AMEX DBND Tue, Mar 14, 2023 46.35 46.35 46.17 46.21
235 AMEX DBND Mon, Mar 13, 2023 46.65 46.65 46.37 46.43
234 AMEX DBND Fri, Mar 10, 2023 45.96 46.17 45.96 46.15
233 AMEX DBND Thu, Mar 9, 2023 45.58 45.71 45.57 45.65
232 AMEX DBND Wed, Mar 8, 2023 45.71 45.75 45.60 45.63
231 AMEX DBND Tue, Mar 7, 2023 45.70 45.73 45.64 45.65
230 AMEX DBND Mon, Mar 6, 2023 45.74 45.75 45.62 45.62
229 AMEX DBND Fri, Mar 3, 2023 45.51 45.60 45.46 45.60
228 AMEX DBND Thu, Mar 2, 2023 45.36 45.40 45.36 45.38
227 AMEX DBND Wed, Mar 1, 2023 45.59 45.62 45.56 45.58
226 AMEX DBND Tue, Feb 28, 2023 45.74 45.88 45.74 45.73
225 AMEX DBND Mon, Feb 27, 2023 45.83 45.83 45.77 45.81
224 AMEX DBND Fri, Feb 24, 2023 45.83 45.86 45.76 45.83
223 AMEX DBND Thu, Feb 23, 2023 45.85 45.98 45.85 45.97
222 AMEX DBND Wed, Feb 22, 2023 45.81 45.89 45.81 45.84
221 AMEX DBND Tue, Feb 21, 2023 45.94 45.94 45.81 45.81
220 AMEX DBND Fri, Feb 17, 2023 45.95 46.11 45.94 46.11
219 AMEX DBND Thu, Feb 16, 2023 46.06 46.12 46.06 46.10
218 AMEX DBND Wed, Feb 15, 2023 46.25 46.29 46.23 46.24
217 AMEX DBND Tue, Feb 14, 2023 46.36 46.40 46.31 46.34
216 AMEX DBND Mon, Feb 13, 2023 46.34 46.44 46.34 46.44
215 AMEX DBND Fri, Feb 10, 2023 46.49 46.50 46.39 46.40
214 AMEX DBND Thu, Feb 9, 2023 46.75 46.75 46.54 46.55
213 AMEX DBND Wed, Feb 8, 2023 46.58 46.62 46.52 46.62
212 AMEX DBND Tue, Feb 7, 2023 46.61 46.69 46.57 46.59
211 AMEX DBND Mon, Feb 6, 2023 46.75 46.76 46.73 46.73
210 AMEX DBND Fri, Feb 3, 2023 47.04 47.09 47.03 47.03
209 AMEX DBND Thu, Feb 2, 2023 47.26 47.32 47.23 47.23
208 AMEX DBND Wed, Feb 1, 2023 46.90 47.11 46.89 47.11
207 AMEX DBND Tue, Jan 31, 2023 46.94 46.95 46.91 46.83
206 AMEX DBND Mon, Jan 30, 2023 46.95 46.95 46.87 46.89
205 AMEX DBND Fri, Jan 27, 2023 46.89 46.98 46.89 46.97
204 AMEX DBND Thu, Jan 26, 2023 47.03 47.06 46.99 47.01
203 AMEX DBND Wed, Jan 25, 2023 47.04 47.08 47.04 47.07
202 AMEX DBND Tue, Jan 24, 2023 46.80 46.99 46.80 46.99
201 AMEX DBND Mon, Jan 23, 2023 46.80 46.88 46.80 46.83
200 AMEX DBND Fri, Jan 20, 2023 46.99 47.01 46.93 46.96
199 AMEX DBND Thu, Jan 19, 2023 47.17 47.19 47.12 47.17
198 AMEX DBND Wed, Jan 18, 2023 47.10 47.15 47.10 47.13
197 AMEX DBND Tue, Jan 17, 2023 46.75 46.86 46.75 46.85
196 AMEX DBND Fri, Jan 13, 2023 46.97 46.97 46.91 46.91
195 AMEX DBND Thu, Jan 12, 2023 46.74 46.95 46.65 46.95
194 AMEX DBND Wed, Jan 11, 2023 46.48 46.56 46.47 46.56
193 AMEX DBND Tue, Jan 10, 2023 46.43 46.47 46.38 46.42
192 AMEX DBND Mon, Jan 9, 2023 46.37 46.52 46.36 46.49
191 AMEX DBND Fri, Jan 6, 2023 45.97 46.39 45.97 46.38
190 AMEX DBND Thu, Jan 5, 2023 45.85 45.99 45.85 45.99
189 AMEX DBND Wed, Jan 4, 2023 45.95 45.96 45.83 45.91
188 AMEX DBND Tue, Jan 3, 2023 45.79 45.79 45.65 45.67
187 AMEX DBND Fri, Dec 30, 2022 45.53 45.56 45.42 45.49
186 AMEX DBND Thu, Dec 29, 2022 45.55 45.69 45.55 45.68
185 AMEX DBND Wed, Dec 28, 2022 45.61 45.63 45.51 45.54
184 AMEX DBND Tue, Dec 27, 2022 45.69 45.78 45.68 45.69
183 AMEX DBND Fri, Dec 23, 2022 45.91 45.94 45.89 45.90
182 AMEX DBND Thu, Dec 22, 2022 46.22 46.27 46.22 46.07
181 AMEX DBND Wed, Dec 21, 2022 46.28 46.38 46.22 46.24
180 AMEX DBND Tue, Dec 20, 2022 46.22 46.28 46.22 46.24
179 AMEX DBND Mon, Dec 19, 2022 46.58 46.58 46.49 46.52
178 AMEX DBND Fri, Dec 16, 2022 46.63 46.79 46.63 46.78
177 AMEX DBND Thu, Dec 15, 2022 46.83 46.93 46.81 46.86
176 AMEX DBND Wed, Dec 14, 2022 46.66 46.74 46.65 46.74
175 AMEX DBND Tue, Dec 13, 2022 46.66 46.71 46.55 46.55
174 AMEX DBND Mon, Dec 12, 2022 46.47 46.50 46.31 46.34
173 AMEX DBND Fri, Dec 9, 2022 46.54 46.54 46.42 46.42
172 AMEX DBND Thu, Dec 8, 2022 46.61 46.69 46.61 46.66
171 AMEX DBND Wed, Dec 7, 2022 46.51 46.69 46.51 46.69
170 AMEX DBND Tue, Dec 6, 2022 46.31 46.40 46.30 46.40
169 AMEX DBND Mon, Dec 5, 2022 46.38 46.40 46.29 46.33
168 AMEX DBND Fri, Dec 2, 2022 46.28 46.42 46.28 46.42
167 AMEX DBND Thu, Dec 1, 2022 46.13 46.31 46.12 46.31
166 AMEX DBND Wed, Nov 30, 2022 45.80 45.97 45.80 45.83
165 AMEX DBND Tue, Nov 29, 2022 45.95 45.95 45.89 45.89
164 AMEX DBND Mon, Nov 28, 2022 46.02 46.04 45.96 45.97
163 AMEX DBND Fri, Nov 25, 2022 45.92 45.95 45.92 45.95
162 AMEX DBND Wed, Nov 23, 2022 45.78 45.93 45.78 45.92
161 AMEX DBND Tue, Nov 22, 2022 45.63 45.70 45.63 45.68
160 AMEX DBND Mon, Nov 21, 2022 45.64 45.66 45.56 45.56
159 AMEX DBND Fri, Nov 18, 2022 45.66 45.67 45.59 45.60
158 AMEX DBND Thu, Nov 17, 2022 45.68 45.76 45.64 45.71
157 AMEX DBND Wed, Nov 16, 2022 45.66 45.81 45.65 45.80
156 AMEX DBND Tue, Nov 15, 2022 45.38 45.48 45.37 45.48
155 AMEX DBND Mon, Nov 14, 2022 45.26 45.26 45.19 45.22
154 AMEX DBND Fri, Nov 11, 2022 45.31 45.34 45.31 45.33
153 AMEX DBND Thu, Nov 10, 2022 44.84 45.10 44.84 45.10
152 AMEX DBND Wed, Nov 9, 2022 44.44 44.55 44.44 44.52
151 AMEX DBND Tue, Nov 8, 2022 44.37 44.50 44.37 44.48
150 AMEX DBND Mon, Nov 7, 2022 44.45 44.46 44.40 44.40
149 AMEX DBND Fri, Nov 4, 2022 44.60 44.60 44.44 44.44
148 AMEX DBND Thu, Nov 3, 2022 44.52 44.65 44.52 44.62
147 AMEX DBND Wed, Nov 2, 2022 44.80 44.84 44.69 44.72
146 AMEX DBND Tue, Nov 1, 2022 44.87 44.87 44.72 44.74
145 AMEX DBND Mon, Oct 31, 2022 44.91 44.95 44.80 44.70
144 AMEX DBND Fri, Oct 28, 2022 45.03 45.05 44.97 44.99
143 AMEX DBND Thu, Oct 27, 2022 44.95 45.07 44.95 45.00
142 AMEX DBND Wed, Oct 26, 2022 44.73 44.84 44.73 44.80
141 AMEX DBND Tue, Oct 25, 2022 44.52 44.61 44.51 44.61
140 AMEX DBND Mon, Oct 24, 2022 44.34 44.34 44.26 44.26
139 AMEX DBND Fri, Oct 21, 2022 44.24 44.37 44.21 44.33
138 AMEX DBND Thu, Oct 20, 2022 44.63 44.63 44.49 44.49
137 AMEX DBND Wed, Oct 19, 2022 44.82 44.87 44.75 44.75
136 AMEX DBND Tue, Oct 18, 2022 44.96 44.99 44.95 44.96
135 AMEX DBND Mon, Oct 17, 2022 45.02 45.03 44.88 44.97
134 AMEX DBND Fri, Oct 14, 2022 45.09 45.09 44.94 44.95
133 AMEX DBND Thu, Oct 13, 2022 45.02 45.20 45.02 45.15
132 AMEX DBND Wed, Oct 12, 2022 45.17 45.30 45.17 45.27
131 AMEX DBND Tue, Oct 11, 2022 45.37 45.37 45.29 45.29
130 AMEX DBND Mon, Oct 10, 2022 45.39 45.40 45.30 45.30
129 AMEX DBND Fri, Oct 7, 2022 45.48 45.51 45.47 45.47
128 AMEX DBND Thu, Oct 6, 2022 45.71 45.75 45.65 45.66
127 AMEX DBND Wed, Oct 5, 2022 45.81 45.82 45.73 45.80
126 AMEX DBND Tue, Oct 4, 2022 45.87 45.93 45.87 45.89
125 AMEX DBND Mon, Oct 3, 2022 45.66 45.78 45.62 45.68
124 AMEX DBND Fri, Sep 30, 2022 45.85 45.85 45.65 45.49
123 AMEX DBND Thu, Sep 29, 2022 45.82 45.90 45.79 45.83
122 AMEX DBND Wed, Sep 28, 2022 45.69 45.84 45.64 45.84
121 AMEX DBND Tue, Sep 27, 2022 45.69 45.69 45.56 45.58
120 AMEX DBND Mon, Sep 26, 2022 46.10 46.10 45.89 45.90
119 AMEX DBND Fri, Sep 23, 2022 46.33 46.33 46.27 46.30
118 AMEX DBND Thu, Sep 22, 2022 46.62 46.62 46.49 46.49
117 AMEX DBND Wed, Sep 21, 2022 46.69 46.76 46.64 46.75
116 AMEX DBND Tue, Sep 20, 2022 46.66 46.66 46.64 46.65
115 AMEX DBND Mon, Sep 19, 2022 46.75 46.81 46.75 46.76
114 AMEX DBND Fri, Sep 16, 2022 46.82 46.90 46.82 46.88
113 AMEX DBND Thu, Sep 15, 2022 46.94 46.94 46.93 46.93
112 AMEX DBND Wed, Sep 14, 2022 47.01 47.04 46.99 47.03
111 AMEX DBND Tue, Sep 13, 2022 47.06 47.13 47.06 47.09
110 AMEX DBND Mon, Sep 12, 2022 47.24 47.29 47.18 47.18
109 AMEX DBND Fri, Sep 9, 2022 47.21 47.24 47.16 47.18
108 AMEX DBND Thu, Sep 8, 2022 47.23 47.28 47.21 47.21
107 AMEX DBND Wed, Sep 7, 2022 47.08 47.19 47.08 47.19
106 AMEX DBND Tue, Sep 6, 2022 47.20 47.20 47.14 47.14
105 AMEX DBND Fri, Sep 2, 2022 47.26 47.29 47.26 47.28
104 AMEX DBND Thu, Sep 1, 2022 47.31 47.35 47.29 47.31
103 AMEX DBND Wed, Aug 31, 2022 47.76 47.76 47.67 47.51
102 AMEX DBND Tue, Aug 30, 2022 47.81 47.83 47.81 47.83
101 AMEX DBND Mon, Aug 29, 2022 47.92 47.92 47.88 47.88
100 AMEX DBND Fri, Aug 26, 2022 47.98 48.02 47.98 48.01
99 AMEX DBND Thu, Aug 25, 2022 47.86 47.96 47.85 47.95
98 AMEX DBND Wed, Aug 24, 2022 47.89 47.89 47.82 47.86
97 AMEX DBND Tue, Aug 23, 2022 48.00 48.01 47.94 47.94
96 AMEX DBND Mon, Aug 22, 2022 48.03 48.05 48.03 48.05
95 AMEX DBND Fri, Aug 19, 2022 48.25 48.25 48.24 48.24
94 AMEX DBND Thu, Aug 18, 2022 48.42 48.42 48.39 48.40
93 AMEX DBND Wed, Aug 17, 2022 48.46 48.46 48.44 48.46
92 AMEX DBND Tue, Aug 16, 2022 48.57 48.60 48.57 48.59
91 AMEX DBND Mon, Aug 15, 2022 48.55 48.57 48.55 48.56
90 AMEX DBND Fri, Aug 12, 2022 48.46 48.49 48.46 48.47
89 AMEX DBND Thu, Aug 11, 2022 48.58 48.58 48.43 48.43
88 AMEX DBND Wed, Aug 10, 2022 48.55 48.56 48.55 48.56
87 AMEX DBND Tue, Aug 9, 2022 48.55 48.55 48.55 48.55
86 AMEX DBND Mon, Aug 8, 2022 48.49 48.53 48.49 48.53
85 AMEX DBND Fri, Aug 5, 2022 48.58 48.62 48.55 48.57
84 AMEX DBND Thu, Aug 4, 2022 48.76 48.76 48.76 48.76
83 AMEX DBND Wed, Aug 3, 2022 48.53 48.68 48.53 48.68
82 AMEX DBND Tue, Aug 2, 2022 48.96 48.98 48.68 48.68
81 AMEX DBND Mon, Aug 1, 2022 48.88 48.88 48.88 48.88
80 AMEX DBND Fri, Jul 29, 2022 48.79 48.93 48.79 48.72
79 AMEX DBND Thu, Jul 28, 2022 48.72 48.96 48.72 48.72
78 AMEX DBND Wed, Jul 27, 2022 48.51 48.51 48.51 48.51
77 AMEX DBND Tue, Jul 26, 2022 48.52 48.52 48.49 48.49
76 AMEX DBND Mon, Jul 25, 2022 48.52 48.53 48.51 48.51
75 AMEX DBND Fri, Jul 22, 2022 48.48 48.48 48.46 48.46
74 AMEX DBND Thu, Jul 21, 2022 48.10 48.14 48.10 48.14
73 AMEX DBND Wed, Jul 20, 2022 47.95 47.95 47.95 47.95
72 AMEX DBND Tue, Jul 19, 2022 47.96 47.98 47.96 47.96
71 AMEX DBND Mon, Jul 18, 2022 47.94 48.00 47.94 48.00
70 AMEX DBND Fri, Jul 15, 2022 47.96 47.97 47.96 47.97
69 AMEX DBND Thu, Jul 14, 2022 47.90 47.98 47.90 47.98
68 AMEX DBND Wed, Jul 13, 2022 47.81 48.03 47.81 48.03
67 AMEX DBND Tue, Jul 12, 2022 48.01 48.01 47.95 47.95
66 AMEX DBND Mon, Jul 11, 2022 47.85 47.85 47.81 47.81
65 AMEX DBND Fri, Jul 8, 2022 47.76 47.76 47.74 47.74
64 AMEX DBND Thu, Jul 7, 2022 47.85 47.86 47.85 47.85
63 AMEX DBND Wed, Jul 6, 2022 48.18 48.18 48.02 48.02
62 AMEX DBND Tue, Jul 5, 2022 48.18 48.18 48.13 48.13
61 AMEX DBND Fri, Jul 1, 2022 47.95 48.04 47.93 47.96
60 AMEX DBND Thu, Jun 30, 2022 47.94 47.96 47.92 47.81
59 AMEX DBND Wed, Jun 29, 2022 47.70 47.76 47.70 47.76
58 AMEX DBND Tue, Jun 28, 2022 47.66 47.66 47.64 47.65
57 AMEX DBND Mon, Jun 27, 2022 47.73 47.73 47.68 47.68
56 AMEX DBND Fri, Jun 24, 2022 47.80 47.81 47.78 47.78
55 AMEX DBND Thu, Jun 23, 2022 47.84 47.84 47.79 47.79
54 AMEX DBND Wed, Jun 22, 2022 47.64 47.96 47.63 47.65
53 AMEX DBND Tue, Jun 21, 2022 47.51 47.52 47.47 47.47
52 AMEX DBND Fri, Jun 17, 2022 47.58 47.58 47.58 47.58
51 AMEX DBND Thu, Jun 16, 2022 47.39 47.58 47.39 47.58
50 AMEX DBND Wed, Jun 15, 2022 47.28 47.61 47.28 47.41
49 AMEX DBND Tue, Jun 14, 2022 47.47 47.47 47.30 47.30
48 AMEX DBND Mon, Jun 13, 2022 47.85 47.85 47.63 47.69
47 AMEX DBND Fri, Jun 10, 2022 48.33 48.33 48.22 48.24
46 AMEX DBND Thu, Jun 9, 2022 48.48 48.48 48.09 48.43
45 AMEX DBND Wed, Jun 8, 2022 48.57 48.57 48.53 48.53
44 AMEX DBND Tue, Jun 7, 2022 48.53 48.66 48.53 48.59
43 AMEX DBND Mon, Jun 6, 2022 48.64 48.64 48.54 48.55
42 AMEX DBND Fri, Jun 3, 2022 48.74 48.75 48.70 48.73
41 AMEX DBND Thu, Jun 2, 2022 48.81 48.81 48.77 48.77
40 AMEX DBND Wed, Jun 1, 2022 48.79 48.79 48.79 48.79
39 AMEX DBND Tue, May 31, 2022 49.07 49.07 49.05 48.92
38 AMEX DBND Fri, May 27, 2022 49.18 49.18 49.16 49.16
37 AMEX DBND Thu, May 26, 2022 49.07 49.07 49.05 49.05
36 AMEX DBND Wed, May 25, 2022 48.96 49.01 48.96 49.01
35 AMEX DBND Tue, May 24, 2022 48.91 48.94 48.88 48.92
34 AMEX DBND Mon, May 23, 2022 48.76 48.76 48.73 48.73
33 AMEX DBND Fri, May 20, 2022 48.73 48.85 48.73 48.79
32 AMEX DBND Thu, May 19, 2022 48.76 48.77 48.69 48.73
31 AMEX DBND Wed, May 18, 2022 48.59 48.69 48.59 48.68
30 AMEX DBND Tue, May 17, 2022 48.68 48.68 48.63 48.63
29 AMEX DBND Mon, May 16, 2022 48.81 48.83 48.76 48.77
28 AMEX DBND Fri, May 13, 2022 48.80 48.80 48.75 48.75
27 AMEX DBND Thu, May 12, 2022 48.93 48.95 48.93 48.95
26 AMEX DBND Wed, May 11, 2022 48.81 48.81 48.81 48.81
25 AMEX DBND Tue, May 10, 2022 48.75 48.77 48.71 48.71
24 AMEX DBND Mon, May 9, 2022 48.51 48.61 48.51 48.61
23 AMEX DBND Fri, May 6, 2022 48.66 48.68 48.66 48.66
22 AMEX DBND Thu, May 5, 2022 48.86 48.87 48.80 48.80
21 AMEX DBND Wed, May 4, 2022 48.84 48.92 48.84 48.91
20 AMEX DBND Tue, May 3, 2022 48.88 48.88 48.81 48.81
19 AMEX DBND Mon, May 2, 2022 48.90 48.91 48.86 48.86
18 AMEX DBND Fri, Apr 29, 2022 49.14 49.17 49.14 49.12
17 AMEX DBND Thu, Apr 28, 2022 49.19 49.23 49.19 49.22
16 AMEX DBND Wed, Apr 27, 2022 49.34 49.34 49.28 49.28
15 AMEX DBND Tue, Apr 26, 2022 49.32 49.34 49.29 49.29
14 AMEX DBND Mon, Apr 25, 2022 49.17 49.18 49.16 49.16
13 AMEX DBND Fri, Apr 22, 2022 49.14 49.14 49.07 49.07
12 AMEX DBND Thu, Apr 21, 2022 49.17 49.17 49.09 49.17
11 AMEX DBND Wed, Apr 20, 2022 49.12 49.24 49.12 49.22
10 AMEX DBND Tue, Apr 19, 2022 49.14 49.20 49.11 49.13
9 AMEX DBND Mon, Apr 18, 2022 49.39 49.39 49.28 49.28
8 AMEX DBND Thu, Apr 14, 2022 49.40 49.43 49.39 49.43
7 AMEX DBND Wed, Apr 13, 2022 49.57 49.60 49.55 49.55
6 AMEX DBND Tue, Apr 12, 2022 49.55 49.55 49.46 49.46
5 AMEX DBND Mon, Apr 11, 2022 49.45 49.45 49.40 49.40
4 AMEX DBND Fri, Apr 8, 2022 49.53 49.55 49.53 49.54
3 AMEX DBND Thu, Apr 7, 2022 49.51 49.55 49.51 49.55
2 AMEX DBND Wed, Apr 6, 2022 49.60 49.60 49.60 49.60
1 AMEX DBND Tue, Apr 5, 2022 49.65 49.65 49.65 49.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024