DoubleLine ETF Trust DoubleLine Mortgage ETF (NY: DMBS )

47.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 48.01 48.01 47.87 47.89 29,957 -0.42(-0.87%)
Dec 20, 2024 48.35 48.41 48.27 48.31 48,615 +0.14(+0.30%)
Dec 19, 2024 48.13 48.19 48.07 48.16 33,288 -0.10(-0.20%)
Dec 18, 2024 48.61 48.67 48.21 48.26 37,378 -0.35(-0.71%)
Dec 17, 2024 48.58 48.63 48.58 48.61 30,104 +0.02(+0.04%)
Dec 16, 2024 48.57 48.59 48.51 48.59 24,953 +0.05(+0.11%)
Dec 13, 2024 48.65 48.65 48.49 48.54 17,730 -0.18(-0.37%)
Dec 12, 2024 48.84 48.89 48.70 48.72 22,739 -0.21(-0.43%)
Dec 11, 2024 49.12 49.13 48.91 48.93 24,363 -0.10(-0.21%)
Dec 10, 2024 48.99 49.05 48.97 49.03 15,897 -0.03(-0.05%)
Dec 09, 2024 49.15 49.15 49.05 49.06 21,554 -0.16(-0.33%)
Dec 06, 2024 49.23 49.28 49.16 49.22 20,681 +0.14(+0.29%)
Dec 05, 2024 49.01 49.13 48.96 49.08 29,725 +0.04(+0.09%)
Dec 04, 2024 48.81 49.09 48.80 49.04 22,293 +0.15(+0.30%)
Dec 03, 2024 48.97 49.01 48.87 48.89 34,146 +0.01(+0.02%)
Dec 02, 2024 48.75 48.93 48.75 48.88 13,252 -0.21(-0.43%)
Nov 29, 2024 49.12 49.12 49.05 49.09 12,526 +0.14(+0.29%)
Nov 27, 2024 48.91 49.01 48.91 48.95 34,024 +0.13(+0.27%)
Nov 26, 2024 48.81 48.84 48.71 48.82 38,186 -0.10(-0.20%)
Nov 25, 2024 48.86 48.93 48.76 48.92 463,282 +0.42(+0.87%)
Nov 22, 2024 48.51 48.57 48.48 48.50 16,761 -0.08(-0.16%)
Nov 21, 2024 48.58 48.59 48.46 48.58 36,967 +0.07(+0.14%)
Nov 20, 2024 48.42 48.54 48.40 48.51 398,263 -0.05(-0.11%)
Nov 19, 2024 48.56 48.61 48.54 48.56 18,516 +0.11(+0.24%)
Nov 18, 2024 48.36 48.49 48.27 48.45 30,626 +0.05(+0.11%)
Nov 15, 2024 48.33 48.56 48.31 48.40 825,289 -0.10(-0.22%)
Nov 14, 2024 48.57 48.62 48.47 48.50 53,136 -0.04(-0.09%)
Nov 13, 2024 48.59 48.60 48.41 48.54 42,227 +0.10(+0.21%)
Nov 12, 2024 48.55 48.59 48.41 48.44 12,216 -0.21(-0.43%)
Nov 11, 2024 48.67 48.87 48.52 48.65 57,946 -0.12(-0.26%)
Nov 08, 2024 48.81 48.94 48.72 48.78 18,500 -0.00(-0.01%)
Nov 07, 2024 48.63 48.83 48.63 48.78 35,680 +0.39(+0.80%)
Nov 06, 2024 48.30 48.51 48.25 48.39 40,583 -0.31(-0.64%)
Nov 05, 2024 48.55 48.73 48.40 48.70 124,041 +0.13(+0.28%)
Nov 04, 2024 48.66 48.66 48.50 48.57 34,964 +0.20(+0.41%)
Nov 01, 2024 48.65 48.65 48.35 48.37 25,784 -0.17(-0.35%)
Oct 31, 2024 48.50 48.61 48.41 48.54 15,025 -0.05(-0.10%)
Oct 30, 2024 48.77 48.77 48.59 48.59 12,489 -0.08(-0.16%)
Oct 29, 2024 48.45 48.67 48.41 48.67 17,528 +0.10(+0.20%)
Oct 28, 2024 48.68 48.68 48.46 48.57 25,808 -0.11(-0.22%)
Oct 25, 2024 48.87 48.87 48.64 48.68 18,588 -0.10(-0.20%)
Oct 24, 2024 48.69 48.88 48.64 48.78 12,185 +0.05(+0.10%)
Oct 23, 2024 48.73 48.78 48.65 48.73 30,873 -0.14(-0.28%)
Oct 22, 2024 48.92 48.93 48.82 48.87 20,510 -0.01(-0.02%)
Oct 21, 2024 49.02 49.02 48.86 48.88 36,884 -0.32(-0.65%)
Oct 18, 2024 49.24 49.26 49.18 49.20 25,136 +0.00(+0.00%)
Oct 17, 2024 49.26 49.26 49.14 49.20 15,959 -0.22(-0.44%)
Oct 16, 2024 49.40 49.44 49.36 49.42 34,323 +0.05(+0.10%)
Oct 15, 2024 49.29 49.37 49.29 49.37 22,501 +0.19(+0.38%)
Oct 14, 2024 49.11 49.20 49.08 49.18 17,028 -0.06(-0.12%)
Oct 11, 2024 49.21 49.31 49.18 49.24 20,494 -0.01(-0.02%)
Oct 10, 2024 49.18 49.41 49.11 49.25 196,183 +0.06(+0.12%)
Oct 09, 2024 49.28 49.36 49.19 49.19 20,878 -0.15(-0.30%)
Oct 08, 2024 49.22 49.35 49.22 49.34 22,991 +0.07(+0.14%)
Oct 07, 2024 49.24 49.31 49.22 49.27 15,478 -0.23(-0.46%)
Oct 04, 2024 49.47 49.56 49.45 49.49 23,740 -0.36(-0.72%)
Oct 03, 2024 49.89 49.95 49.83 49.85 15,026 -0.19(-0.38%)
Oct 02, 2024 49.95 50.08 49.95 50.04 10,044 -0.04(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.