DBRG: DigitalBridge

As of Friday, January 17th, 2025

$ 11.28

+0.06 +0.53%

Open: 11.36
High: 11.41
Low: 11.03
Volume: 1,530,942
Previous Close on Thursday, January 16th, 2025

$ 11.22

+0.54 +5.06%

Open: 10.72
High: 11.24
Low: 10.60
Volume: 1,878,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 11.36 11.41 11.03 11.28 1,530,942 +0.06 +0.53
2025-01-16 10.72 11.24 10.60 11.22 1,878,835 +0.54 +5.06
2025-01-15 10.95 11.03 10.64 10.68 1,995,000 +0.05 +0.47
2025-01-14 10.49 10.73 10.35 10.63 2,571,017 +0.23 +2.21
2025-01-13 10.55 10.68 10.25 10.40 5,125,951 -0.21 -1.98
2025-01-10 10.79 10.88 10.50 10.61 1,728,825 -0.29 -2.66
2025-01-08 10.84 10.94 10.61 10.90 1,935,323 -0.07 -0.64
2025-01-07 11.36 11.47 10.87 10.97 1,998,809 -0.37 -3.26
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 11.41
On 2025-01-17		 10.25
On 2025-01-13		 0.67 6.31 10.68
On 2025-01-13		 10.68
On 2025-01-13		 0.00 10.84
10D 11.68
On 2025-01-06		 10.25
On 2025-01-13		 0.19 1.71 11.68
On 2025-01-06		 10.25
On 2025-01-13		 -12.24 10.94
20D 12.05
On 2024-12-18		 10.25
On 2025-01-13		 -0.70 -5.84 12.05
On 2024-12-18		 10.25
On 2025-01-13		 -14.90 10.99
WTD 11.41
On 2025-01-17		 10.25
On 2025-01-13		 0.67 6.31 10.68
On 2025-01-13		 10.68
On 2025-01-13		 0.00 10.84
MTD 11.68
On 2025-01-06		 10.25
On 2025-01-13		 0.00 0.00 11.68
On 2025-01-06		 10.25
On 2025-01-13		 -12.24 10.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EWN

iShares MSCI Netherlands ETF

46.13 +0.25 +0.54 11,642
DBRG

DigitalBridge

11.28 +0.06 +0.53 1,530,942