Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DBG )

0.4950 -0.0050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.5100 0.5200 0.4900 0.5000 88,779 -0.01(-1.96%)
Nov 29, 2022 0.4850 0.5100 0.4850 0.5100 63,904 +0.04(+7.37%)
Nov 28, 2022 0.5000 0.5100 0.4750 0.4750 251,193 -0.03(-5.00%)
Nov 25, 2022 0.5000 0.5000 0.5000 0.5000 245,702 +0.00(+0.00%)
Nov 24, 2022 0.5200 0.5200 0.5000 0.5000 129,001 -0.02(-3.85%)
Nov 23, 2022 0.5400 0.5500 0.5200 0.5200 287,168 -0.03(-5.45%)
Nov 22, 2022 0.5500 0.5500 0.5500 0.5500 16,405 +0.00(+0.00%)
Nov 21, 2022 0.5300 0.6000 0.5300 0.5500 237,992 +0.01(+1.85%)
Nov 18, 2022 0.5500 0.5700 0.5400 0.5400 476,614 -0.03(-5.26%)
Nov 17, 2022 0.5100 0.5700 0.4950 0.5700 58,390 +0.07(+15.15%)
Nov 16, 2022 0.5200 0.5400 0.4950 0.4950 418,871 +0.01(+1.02%)
Nov 15, 2022 0.5300 0.5300 0.4800 0.4900 161,253 -0.03(-5.77%)
Nov 14, 2022 0.5200 0.5200 0.4850 0.5200 193,111 +0.00(+0.00%)
Nov 11, 2022 0.5500 0.5500 0.5200 0.5200 81,991 -0.03(-5.45%)
Nov 10, 2022 0.5700 0.5700 0.5500 0.5500 27,293 -0.02(-3.51%)
Nov 09, 2022 0.6000 0.6000 0.5700 0.5700 131,046 -0.02(-3.39%)
Nov 08, 2022 0.5700 0.6000 0.5700 0.5900 309,500 +0.02(+3.51%)
Nov 07, 2022 0.5500 0.6300 0.5500 0.5700 514,866 +0.03(+5.56%)
Nov 04, 2022 0.5500 0.5700 0.5400 0.5400 190,777 +0.02(+3.85%)
Nov 03, 2022 0.5100 0.5500 0.5100 0.5200 51,416 +0.02(+4.00%)
Nov 02, 2022 0.5200 0.5800 0.5000 0.5000 466,633 -0.04(-7.41%)
Nov 01, 2022 0.5300 0.5400 0.5300 0.5400 133,582 +0.01(+1.89%)
Oct 31, 2022 0.5700 0.5700 0.5200 0.5300 80,777 -0.04(-7.02%)
Oct 28, 2022 0.6000 0.6300 0.5500 0.5700 390,883 -0.01(-1.72%)
Oct 27, 2022 0.4900 0.6000 0.4850 0.5800 1,290,934 +0.10(+20.83%)
Oct 26, 2022 0.4650 0.4900 0.4550 0.4800 225,650 +0.04(+9.09%)
Oct 25, 2022 0.4450 0.4800 0.4150 0.4400 1,186,723 +0.07(+17.33%)
Oct 24, 2022 0.3700 0.3800 0.3600 0.3750 84,900 +0.01(+2.74%)
Oct 21, 2022 0.3500 0.3700 0.3400 0.3650 26,100 +0.01(+2.82%)
Oct 20, 2022 0.3750 0.3750 0.3550 0.3550 13,001 -0.02(-4.05%)
Oct 19, 2022 0.3650 0.3700 0.3450 0.3700 440,356 +0.00(+0.00%)
Oct 18, 2022 0.3500 0.3700 0.3500 0.3700 291,044 +0.02(+5.71%)
Oct 17, 2022 0.3550 0.3550 0.3300 0.3500 435,933 -0.01(-1.41%)
Oct 14, 2022 0.3700 0.3700 0.3550 0.3550 6,555 -0.01(-1.39%)
Oct 13, 2022 0.3550 0.3600 0.3550 0.3600 62,874 +0.01(+1.41%)
Oct 12, 2022 0.3600 0.3600 0.3500 0.3550 74,115 -0.01(-1.39%)
Oct 11, 2022 0.3650 0.3900 0.3600 0.3600 94,835 -0.01(-2.70%)
Oct 07, 2022 0.3700 0 +0.00(+0.00%)
Oct 06, 2022 0.3850 0.3850 0.3700 0.3700 12,746 -0.01(-1.33%)
Oct 05, 2022 0.3950 0.3950 0.3750 0.3750 60,450 -0.03(-6.25%)
Oct 04, 2022 0.4150 0.4200 0.3850 0.4000 27,580 -0.01(-3.61%)
Oct 03, 2022 0.4300 0.4450 0.4150 0.4150 76,207 +0.01(+1.22%)
Sep 30, 2022 0.3900 0.4300 0.3900 0.4100 113,630 +0.03(+7.89%)
Sep 29, 2022 0.3600 0.3800 0.3600 0.3800 30,143 +0.01(+1.33%)
Sep 28, 2022 0.3550 0.3750 0.3500 0.3750 31,985 +0.01(+1.35%)
Sep 27, 2022 0.3400 0.3700 0.3350 0.3700 82,123 +0.03(+8.82%)
Sep 26, 2022 0.3650 0.3900 0.3400 0.3400 858,056 -0.03(-9.33%)
Sep 23, 2022 0.4200 0.4200 0.3550 0.3750 447,396 -0.05(-12.79%)
Sep 22, 2022 0.4700 0.5000 0.4200 0.4300 803,681 -0.04(-8.51%)
Sep 21, 2022 0.5000 0.5000 0.4700 0.4700 138,781 -0.03(-6.00%)
Sep 20, 2022 0.5000 0.5000 0.4850 0.5000 61,498 -0.02(-3.85%)
Sep 19, 2022 0.5000 0.5200 0.4800 0.5200 158,851 +0.01(+1.96%)
Sep 16, 2022 0.5100 0.5100 0.5100 0.5100 2,500 -0.01(-1.92%)
Sep 15, 2022 0.5100 0.5300 0.5000 0.5200 17,474 +0.00(+0.00%)
Sep 14, 2022 0.5200 0.5900 0.5000 0.5200 432,481 +0.00(+0.00%)
Sep 13, 2022 0.5000 0.5200 0.4380 0.5200 1,550,589 +0.01(+1.96%)
Sep 12, 2022 0.5500 0.5600 0.4950 0.5100 282,260 -0.03(-5.56%)
Sep 09, 2022 0.5300 0.5500 0.5100 0.5400 130,175 +0.02(+3.85%)
Sep 08, 2022 0.5200 0.5400 0.4800 0.5200 190,419 +0.01(+1.96%)
Sep 07, 2022 0.5400 0.5500 0.5100 0.5100 327,569 -0.03(-5.56%)
Sep 06, 2022 0.5000 0.5600 0.5000 0.5400 262,177 +0.03(+5.88%)
Sep 02, 2022 0.5100 0 +0.02(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.