DBRG: DigitalBridge

As of Wednesday, October 23rd, 2024

$ 16.12

-- 0 0%

Open: 16.12
High: 16.12
Low: 16.12
Volume: N/A
Previous Close on Tuesday, October 22nd, 2024

$ 16.12

+0.02 +0.12%

Open: 16.03
High: 16.18
Low: 15.85
Volume: 1,375,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-22 16.03 16.18 15.85 16.12 1,375,471 +0.02 +0.12
2024-10-21 16.10 16.31 15.91 16.10 1,763,858 -0.02 -0.12
2024-10-18 15.98 16.47 15.88 16.12 1,798,612 +0.23 +1.45
2024-10-17 15.60 15.97 15.48 15.89 2,319,332 +0.29 +1.86
2024-10-16 15.59 15.78 15.36 15.60 1,889,964 +0.15 +0.97
2024-10-15 15.42 15.80 15.35 15.45 1,444,095 -0.03 -0.19
2024-10-14 15.35 15.50 15.10 15.48 1,758,980 +0.15 +0.98
2024-10-11 14.91 15.36 14.84 15.33 2,441,753 +0.42 +2.82
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 16.47
On 2024-10-18		 15.36
On 2024-10-16		 0.67 4.34 16.47
On 2024-10-18		 15.85
On 2024-10-22		 -3.76 15.97
10D 16.47
On 2024-10-18		 14.61
On 2024-10-09		 1.29 8.70 16.47
On 2024-10-18		 15.85
On 2024-10-22		 -3.76 15.59
20D 16.47
On 2024-10-18		 13.69
On 2024-10-01		 1.55 10.64 14.71
On 2024-09-27		 13.69
On 2024-10-01		 -6.93 15.02
WTD 16.31
On 2024-10-21		 15.85
On 2024-10-22		 0.00 0.00 16.31
On 2024-10-21		 15.85
On 2024-10-22		 -2.82 16.11
MTD 16.47
On 2024-10-18		 13.69
On 2024-10-01		 1.99 14.08 15.27
On 2024-10-07		 14.58
On 2024-10-08		 -4.49 15.23
As of Tuesday, October 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.69 +5.03 +2.85 9,732,878
KO

The Coca-Cola Company

68.01 -1.44 -2.07 24,620,179
PFE

Pfizer Inc.

28.86 +0.02 +0.07 21,988,875
VZ

Verizon Communications Inc.

42.86 +1.36 +3.28 27,065,490
VIX

CBOE Volatility Index

19.24 +1.04 +5.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,514.95 -409.94 -0.96 356,619,189
DJTA

Dow Jones Transportation Average

16,087.50 -162.44 -1.00 86,757,191
SPX

S&P 500 Index

5,797.42 -53.78 -0.92
OEX

S&P 100 Index

2,797.71 -33.23 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,066.96 -316.69 -1.55
NYA

NYSE Composite Index

19,594.24 -59.13 -0.30
XAX

NYSE AMEX Composite Index

5,297.91 -86.69 -1.61
RUI

RUSSELL 1000 Index

3,166.33 -28.60 -0.90
RUT

Russell 2000 Index

2,213.84 -17.69 -0.79
RUA

Russell 3000 Index

3,301.27 -29.66 -0.89
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.24 +1.04 +5.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 +0.38 +1.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.52 +2.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.04 +0.87 +4.54
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,722.48 -165.38 -1.67
 
Recent
Ticker Last Chg %Chg Volume
CTLT

Catalent Inc.

59.92 0.00 0.00
CVNA

Carvana Co.

197.35 0.00 0.00
DBRG

DigitalBridge

16.12 0.00 0.00