Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DBXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 173.58 | 1.34 | 0.78% | 171.92 | 173.92 | 171.68 | 31,836 |
| Jul 25 2024 | 172.24 | -0.56 | -0.32% | 172.30 | 172.82 | 170.50 | 22,209 |
| Jul 24 2024 | 172.80 | -1.82 | -1.04% | 173.90 | 173.90 | 172.56 | 30,182 |
| Jul 23 2024 | 174.62 | 0.76 | 0.44% | 173.92 | 175.60 | 173.80 | 30,131 |
| Jul 22 2024 | 173.86 | 2.66 | 1.55% | 171.46 | 173.92 | 171.46 | 36,936 |
| Jul 19 2024 | 171.20 | -1.42 | -0.82% | 172.90 | 172.90 | 171.00 | 22,120 |
| Jul 18 2024 | 172.62 | -0.98 | -0.56% | 173.92 | 174.50 | 172.24 | 21,752 |
| Jul 17 2024 | 173.60 | -1.30 | -0.74% | 174.46 | 174.56 | 172.84 | 17,970 |
| Jul 16 2024 | 174.90 | -0.06 | -0.03% | 174.58 | 174.96 | 173.76 | 22,416 |
| Jul 15 2024 | 174.96 | -1.38 | -0.78% | 176.16 | 176.48 | 174.74 | 20,329 |
| Jul 12 2024 | 176.34 | 1.92 | 1.10% | 174.68 | 176.82 | 174.52 | 19,777 |
| Jul 11 2024 | 174.42 | 0.62 | 0.36% | 173.76 | 174.86 | 173.48 | 5,665 |
| Jul 10 2024 | 173.80 | 1.90 | 1.11% | 171.62 | 173.80 | 171.62 | 10,658 |
| Jul 09 2024 | 171.90 | -1.96 | -1.13% | 173.74 | 173.88 | 171.56 | 34,484 |
| Jul 08 2024 | 173.86 | -0.28 | -0.16% | 173.68 | 175.38 | 173.58 | 24,527 |
| Jul 05 2024 | 174.14 | 0.30 | 0.17% | 173.86 | 175.48 | 173.48 | 21,542 |
| Jul 04 2024 | 173.84 | 0.60 | 0.35% | 173.38 | 173.86 | 173.16 | 10,598 |
| Jul 03 2024 | 173.24 | 2.00 | 1.17% | 171.50 | 173.36 | 171.50 | 19,817 |
| Jul 02 2024 | 171.24 | -1.28 | -0.74% | 172.26 | 172.30 | 169.78 | 13,150 |
| Jul 01 2024 | 172.52 | 0.62 | 0.36% | 173.52 | 173.74 | 172.00 | 58,058 |
| Jun 28 2024 | 171.90 | 0.26 | 0.15% | 171.70 | 172.80 | 171.44 | 14,039 |
| Jun 27 2024 | 171.64 | 0.44 | 0.26% | 170.96 | 171.86 | 170.92 | 14,290 |
| Jun 26 2024 | 171.20 | -0.18 | -0.11% | 172.06 | 172.90 | 169.90 | 12,786 |
| Jun 25 2024 | 171.38 | -0.12 | -0.07% | 171.62 | 171.66 | 170.22 | 12,952 |
| Jun 24 2024 | 171.50 | 0.18 | 0.11% | 171.26 | 172.84 | 171.22 | 21,205 |
| Jun 21 2024 | 171.32 | -0.52 | -0.30% | 171.90 | 171.90 | 170.46 | 7,224 |
| Jun 20 2024 | 171.84 | 1.54 | 0.90% | 170.68 | 171.94 | 170.52 | 34,257 |
| Jun 19 2024 | 170.30 | -0.76 | -0.44% | 170.96 | 170.96 | 169.94 | 4,123 |
| Jun 18 2024 | 171.06 | 0.26 | 0.15% | 171.12 | 171.38 | 170.22 | 17,825 |
| Jun 17 2024 | 170.80 | 1.40 | 0.83% | 170.28 | 171.08 | 169.22 | 35,748 |
| Jun 14 2024 | 169.40 | -2.96 | -1.72% | 172.66 | 172.70 | 169.10 | 37,885 |
| Jun 13 2024 | 172.36 | -3.20 | -1.82% | 174.98 | 175.28 | 171.70 | 24,450 |
| Jun 12 2024 | 175.56 | 2.64 | 1.53% | 173.58 | 175.60 | 173.50 | 18,917 |
| Jun 11 2024 | 172.92 | -1.42 | -0.81% | 174.32 | 174.64 | 172.14 | 20,994 |
| Jun 10 2024 | 174.34 | -0.28 | -0.16% | 174.22 | 174.44 | 172.90 | 25,655 |
| Jun 07 2024 | 174.62 | -0.88 | -0.50% | 175.38 | 175.52 | 173.50 | 23,919 |
| Jun 06 2024 | 175.50 | 0.00 | 0.00% | 175.38 | 176.94 | 175.28 | 11,278 |
| Jun 05 2024 | 175.50 | 1.68 | 0.97% | 174.46 | 175.50 | 174.14 | 24,438 |
| Jun 04 2024 | 173.82 | -1.02 | -0.58% | 174.84 | 174.84 | 172.98 | 17,864 |
| Jun 03 2024 | 174.84 | -0.16 | -0.09% | 175.70 | 176.06 | 174.44 | 18,827 |
| May 31 2024 | 175.00 | 0.92 | 0.53% | 174.08 | 175.00 | 173.68 | 12,223 |
| May 30 2024 | 174.08 | -0.32 | -0.18% | 173.30 | 174.50 | 173.16 | 6,469 |
| May 29 2024 | 174.40 | -1.36 | -0.77% | 175.20 | 175.56 | 173.70 | 11,698 |
| May 28 2024 | 175.76 | -1.30 | -0.73% | 177.02 | 177.60 | 175.46 | 20,156 |
| May 27 2024 | 177.06 | 0.92 | 0.52% | 176.04 | 177.08 | 175.98 | 15,520 |
| May 24 2024 | 176.14 | 1.08 | 0.62% | 175.10 | 176.14 | 174.42 | 37,950 |
| May 23 2024 | 175.06 | -0.30 | -0.17% | 176.18 | 176.74 | 174.86 | 21,956 |
| May 22 2024 | 175.36 | -1.22 | -0.69% | 176.56 | 176.56 | 175.22 | 53,527 |
| May 21 2024 | 176.58 | 0.00 | 0.00% | 176.26 | 176.60 | 175.60 | 26,915 |
| May 20 2024 | 176.58 | 0.18 | 0.10% | 176.68 | 177.08 | 176.44 | 18,384 |
| May 17 2024 | 176.40 | 0.22 | 0.12% | 176.08 | 176.44 | 175.50 | 6,747 |
| May 16 2024 | 176.18 | -1.70 | -0.96% | 177.78 | 177.90 | 176.14 | 16,567 |
| May 15 2024 | 177.88 | 0.92 | 0.52% | 176.94 | 178.02 | 176.76 | 13,599 |
| May 14 2024 | 176.96 | 0.44 | 0.25% | 176.62 | 176.96 | 175.72 | 18,876 |
| May 13 2024 | 176.52 | -0.54 | -0.30% | 177.20 | 177.24 | 176.40 | 8,503 |
| May 10 2024 | 177.06 | 0.78 | 0.44% | 176.58 | 177.70 | 176.54 | 28,489 |
| May 09 2024 | 176.28 | 1.62 | 0.93% | 174.48 | 176.30 | 174.44 | 18,311 |
| May 08 2024 | 174.66 | 0.64 | 0.37% | 174.04 | 175.02 | 173.98 | 16,840 |
| May 07 2024 | 174.02 | 2.14 | 1.25% | 171.90 | 174.12 | 171.88 | 26,893 |
| May 06 2024 | 171.88 | 1.74 | 1.02% | 170.24 | 171.98 | 170.12 | 37,826 |
| May 03 2024 | 170.14 | 0.64 | 0.38% | 169.74 | 170.88 | 169.20 | 17,861 |
| May 02 2024 | 169.50 | 0.20 | 0.12% | 169.52 | 169.80 | 168.84 | 26,950 |
| Apr 30 2024 | 169.30 | -1.78 | -1.04% | 171.10 | 171.26 | 169.16 | 6,735 |
| Apr 29 2024 | 171.08 | -0.66 | -0.38% | 172.20 | 172.24 | 170.98 | 9,139 |
