DBRG: DigitalBridge

As of Wednesday, July 2nd, 2025

$ 10.64

+0.19 +1.82%

Open: 10.38
High: 10.67
Low: 10.37
Volume: 2,555,434
Previous Close on Tuesday, July 1st, 2025

$ 10.45

+0.10 +0.97%

Open: 10.27
High: 10.51
Low: 10.07
Volume: 3,081,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 10.38 10.67 10.37 10.64 2,555,434 +0.19 +1.82
2025-07-01 10.27 10.51 10.07 10.45 3,081,616 +0.10 +0.97
2025-06-30 10.24 10.40 10.10 10.35 2,793,515 +0.08 +0.78
2025-06-27 10.25 10.37 9.99 10.27 7,964,225 +0.07 +0.69
2025-06-26 10.32 10.38 10.06 10.20 2,947,863 -0.10 -0.97
2025-06-25 10.30 10.55 10.14 10.30 2,910,406 -0.04 -0.39
2025-06-24 10.29 10.49 10.07 10.34 4,517,306 +0.14 +1.37
2025-06-23 9.97 10.26 9.71 10.20 3,411,952 +0.22 +2.20
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 10.67
On 2025-07-02		 9.99
On 2025-06-27		 0.34 3.30 10.38
On 2025-06-26		 9.99
On 2025-06-27		 -3.76 10.38
10D 10.67
On 2025-07-02		 9.71
On 2025-06-23		 0.58 5.77 10.36
On 2025-06-18		 9.71
On 2025-06-23		 -6.27 10.28
20D 11.18
On 2025-06-05		 9.71
On 2025-06-23		 -0.36 -3.27 11.18
On 2025-06-05		 9.71
On 2025-06-23		 -13.15 10.45
WTD 10.67
On 2025-07-02		 10.07
On 2025-07-01		 0.37 3.60 10.40
On 2025-06-30		 10.40
On 2025-06-30		 0.00 10.48
MTD 10.67
On 2025-07-02		 10.07
On 2025-07-01		 0.29 2.80 10.51
On 2025-07-01		 10.51
On 2025-07-01		 0.00 10.55
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.64 +0.19 +1.82 2,555,434