DBRG: DigitalBridge

As of Wednesday, June 18th, 2025

$ 10.08

+0.02 +0.20%

Open: 10.00
High: 10.36
Low: 9.94
Volume: 2,429,255
Previous Close on Tuesday, June 17th, 2025

$ 10.06

-0.10 -0.98%

Open: 10.07
High: 10.23
Low: 10.02
Volume: 2,256,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 10.00 10.36 9.94 10.08 2,429,255 +0.02 +0.20
2025-06-17 10.07 10.23 10.02 10.06 2,256,396 -0.10 -0.98
2025-06-16 10.47 10.64 10.13 10.16 2,421,462 -0.17 -1.65
2025-06-13 10.47 10.61 10.29 10.33 1,824,448 -0.38 -3.55
2025-06-12 10.53 10.75 10.42 10.71 1,480,524 +0.08 +0.75
2025-06-11 10.80 10.88 10.52 10.63 2,155,046 -0.05 -0.47
2025-06-10 10.85 10.97 10.46 10.68 3,009,618 -0.04 -0.37
2025-06-09 11.00 11.06 10.69 10.72 1,793,799 -0.18 -1.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.75
On 2025-06-12		 9.94
On 2025-06-18		 -0.55 -5.17 10.75
On 2025-06-12		 9.94
On 2025-06-18		 -7.50 10.27
10D 11.18
On 2025-06-05		 9.94
On 2025-06-18		 -1.00 -9.03 11.18
On 2025-06-05		 9.94
On 2025-06-18		 -11.09 10.51
20D 11.59
On 2025-05-27		 9.94
On 2025-06-18		 -1.30 -11.42 11.59
On 2025-05-27		 9.94
On 2025-06-18		 -14.24 10.81
WTD 10.64
On 2025-06-16		 9.94
On 2025-06-18		 -0.25 -2.42 10.64
On 2025-06-16		 9.94
On 2025-06-18		 -6.58 10.10
MTD 11.29
On 2025-06-03		 9.94
On 2025-06-18		 -0.98 -8.86 11.29
On 2025-06-03		 9.94
On 2025-06-18		 -11.96 10.64
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.08 +0.02 +0.20 2,429,255