DBRG: DigitalBridge

As of Monday, April 15th, 2024

$ 18.18

-0.33 -1.78%

Open: 18.70
High: 18.82
Low: 18.00
Volume: 1,709,366
Previous Close on Friday, April 12th, 2024

$ 18.51

-0.13 -0.70%

Open: 18.43
High: 18.59
Low: 18.16
Volume: 1,919,602
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 18.70 18.82 18.00 18.18 1,709,366 -0.33 -1.78
2024-04-12 18.43 18.59 18.16 18.51 1,919,602 -0.13 -0.70
2024-04-11 18.30 18.65 18.23 18.64 1,825,345 +0.48 +2.64
2024-04-10 18.21 18.39 17.95 18.16 1,615,251 -0.77 -4.07
2024-04-09 18.52 19.00 18.47 18.93 930,136 +0.47 +2.55
2024-04-08 18.57 18.64 18.25 18.46 712,161 +0.04 +0.22
2024-04-05 18.20 18.55 18.04 18.42 1,041,935 +0.10 +0.55
2024-04-04 18.92 19.06 18.31 18.32 1,355,776 -0.31 -1.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.00
On 2024-04-09
17.95
On 2024-04-10
-0.28 -1.52 19.00
On 2024-04-09
17.95
On 2024-04-10
-5.53 18.48
10D 19.12
On 2024-04-02
17.95
On 2024-04-10
-1.18 -6.10 19.12
On 2024-04-02
17.95
On 2024-04-10
-6.12 18.52
20D 19.49
On 2024-04-01
17.95
On 2024-04-10
-0.30 -1.62 19.49
On 2024-04-01
17.95
On 2024-04-10
-7.90 18.69
WTD 18.82
On 2024-04-15
18.00
On 2024-04-15
-0.33 -1.78 -- -- -- 18.18
MTD 19.49
On 2024-04-01
17.95
On 2024-04-10
-1.09 -5.66 19.49
On 2024-04-01
17.95
On 2024-04-10
-7.90 18.59
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70