DBRG: DigitalBridge

As of Friday, June 13th, 2025

$ 10.33

-0.38 -3.55%

Open: 10.47
High: 10.61
Low: 10.29
Volume: 1,824,448
Previous Close on Thursday, June 12th, 2025

$ 10.71

+0.08 +0.75%

Open: 10.53
High: 10.75
Low: 10.42
Volume: 1,480,524

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 10.99 11.16 10.69 10.90 2,368,294 +0.03 +0.28
2025-06-05 11.10 11.18 10.86 10.87 1,747,021 -0.21 -1.90
2025-06-04 11.08 11.17 10.99 11.08 2,072,972 +0.08 +0.73
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 11.06
On 2025-06-09		 10.29
On 2025-06-13		 -0.57 -5.23 11.06
On 2025-06-09		 10.29
On 2025-06-13		 -6.97 10.61
10D 11.29
On 2025-06-03		 10.29
On 2025-06-13		 -0.73 -6.60 11.29
On 2025-06-03		 10.29
On 2025-06-13		 -8.90 10.81
20D 12.17
On 2025-05-16		 10.29
On 2025-06-13		 -1.50 -12.68 12.17
On 2025-05-16		 10.29
On 2025-06-13		 -15.45 11.04
WTD 11.06
On 2025-06-09		 10.29
On 2025-06-13		 -0.57 -5.23 11.06
On 2025-06-09		 10.29
On 2025-06-13		 -6.97 10.61
MTD 11.29
On 2025-06-03		 10.29
On 2025-06-13		 -0.73 -6.60 11.29
On 2025-06-03		 10.29
On 2025-06-13		 -8.90 10.81
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.33 -0.38 -3.55 1,824,448