DoubleLine ETF Trust DoubleLine Mortgage ETF (NY: DMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.99	49.11	48.86	48.90	44,339	-0.16(-0.33%)
Mar 10, 2025	49.03	49.12	49.01	49.06	20,582	+0.21(+0.43%)
Mar 07, 2025	49.08	49.10	48.83	48.85	15,420	-0.07(-0.14%)
Mar 06, 2025	48.89	48.95	48.78	48.92	28,882	-0.02(-0.04%)
Mar 05, 2025	49.10	49.13	48.91	48.94	35,375	-0.21(-0.43%)
Mar 04, 2025	49.39	49.40	49.12	49.15	48,934	-0.06(-0.13%)
Mar 03, 2025	48.97	49.25	48.97	49.22	50,244	-0.05(-0.11%)
Feb 28, 2025	49.21	49.28	49.18	49.27	23,198	+0.18(+0.36%)
Feb 27, 2025	49.00	49.12	49.00	49.09	29,513	-0.03(-0.06%)
Feb 26, 2025	48.98	49.13	48.95	49.12	64,621	+0.11(+0.23%)
Feb 25, 2025	48.89	49.01	48.89	49.01	48,655	+0.34(+0.69%)
Feb 24, 2025	48.82	48.82	48.60	48.67	131,020	+0.01(+0.01%)
Feb 21, 2025	48.49	48.71	48.49	48.66	61,653	+0.21(+0.44%)
Feb 20, 2025	48.41	48.46	48.39	48.45	28,387	+0.13(+0.27%)
Feb 19, 2025	48.24	48.33	48.23	48.32	21,416	+0.04(+0.09%)
Feb 18, 2025	48.34	48.36	48.27	48.28	29,694	-0.21(-0.44%)
Feb 14, 2025	48.52	48.56	48.46	48.49	47,586	+0.12(+0.25%)
Feb 13, 2025	48.18	48.38	48.16	48.37	47,948	+0.38(+0.79%)
Feb 12, 2025	47.96	48.03	47.88	47.99	199,528	-0.28(-0.58%)
Feb 11, 2025	48.23	48.30	48.20	48.27	18,554	-0.07(-0.15%)
Feb 10, 2025	48.41	48.43	48.32	48.34	21,957	-0.01(-0.02%)
Feb 07, 2025	48.36	48.38	48.29	48.35	22,063	-0.15(-0.31%)
Feb 06, 2025	48.42	48.50	48.39	48.50	32,322	-0.02(-0.04%)
Feb 05, 2025	48.42	48.58	48.41	48.52	64,161	+0.28(+0.58%)
Feb 04, 2025	48.10	48.27	48.10	48.24	26,387	+0.08(+0.17%)
Feb 03, 2025	48.50	48.50	48.09	48.16	19,568	+0.09(+0.19%)
Jan 31, 2025	48.07	48.22	48.05	48.07	112,290	-0.02(-0.04%)
Jan 30, 2025	48.13	48.15	48.04	48.09	58,469	+0.04(+0.08%)
Jan 29, 2025	48.07	48.11	47.94	48.05	53,159	+0.01(+0.01%)
Jan 28, 2025	47.96	48.04	47.92	48.04	35,208	+0.05(+0.10%)
Jan 27, 2025	47.94	48.03	47.87	47.99	22,200	+0.19(+0.41%)
Jan 24, 2025	47.68	47.83	47.68	47.80	16,857	+0.04(+0.08%)
Jan 23, 2025	47.71	47.80	47.70	47.76	41,471	-0.10(-0.21%)
Jan 22, 2025	47.86	47.95	47.78	47.86	20,944	-0.03(-0.06%)
Jan 21, 2025	47.90	47.91	47.81	47.89	27,467	+0.11(+0.23%)
Jan 17, 2025	47.81	47.86	47.77	47.78	39,592	-0.01(-0.02%)
Jan 16, 2025	47.60	47.84	47.60	47.79	41,026	+0.16(+0.34%)
Jan 15, 2025	47.61	47.68	47.58	47.63	140,571	+0.41(+0.88%)
Jan 14, 2025	47.23	47.24	47.17	47.21	114,661	+0.02(+0.05%)
Jan 13, 2025	47.50	47.50	47.17	47.19	24,802	+0.01(+0.01%)
Jan 10, 2025	47.49	47.52	47.18	47.18	833,789	-0.54(-1.13%)
Jan 08, 2025	47.59	47.73	47.59	47.72	36,389	+0.02(+0.05%)
Jan 07, 2025	47.78	47.78	47.63	47.70	32,253	-0.09(-0.19%)
Jan 06, 2025	47.79	47.83	47.73	47.79	33,497	-0.05(-0.10%)
Jan 03, 2025	47.90	47.96	47.83	47.83	17,900	-0.03(-0.07%)