DoubleLine ETF Trust DoubleLine Mortgage ETF (NY:DMBS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	49.88	49.94	49.82	49.91	49,491	-0.06(-0.12%)
Sep 11, 2025	49.95	50.05	49.95	49.97	39,415	+0.11(+0.22%)
Sep 10, 2025	49.85	49.91	49.83	49.86	68,700	+0.09(+0.18%)
Sep 09, 2025	49.89	49.89	49.76	49.77	67,829	-0.14(-0.29%)
Sep 08, 2025	49.85	49.92	49.83	49.91	60,493	+0.21(+0.43%)
Sep 05, 2025	49.73	49.74	49.68	49.70	40,089	+0.20(+0.40%)
Sep 04, 2025	49.38	49.50	49.35	49.50	59,772	+0.23(+0.47%)
Sep 03, 2025	49.16	49.46	49.15	49.27	61,830	+0.15(+0.31%)
Sep 02, 2025	49.09	49.16	49.01	49.12	228,416	-0.32(-0.65%)
Aug 29, 2025	49.38	49.47	49.36	49.44	82,486	+0.00(+0.00%)
Aug 28, 2025	49.35	49.46	49.35	49.44	62,233	+0.05(+0.10%)
Aug 27, 2025	49.27	49.40	49.23	49.39	179,192	+0.07(+0.14%)
Aug 26, 2025	49.24	49.34	49.22	49.32	42,167	+0.10(+0.21%)
Aug 25, 2025	49.25	49.25	49.17	49.22	105,789	-0.09(-0.18%)
Aug 22, 2025	49.13	49.32	49.13	49.30	33,413	+0.26(+0.53%)
Aug 21, 2025	49.06	49.07	48.98	49.05	41,389	-0.08(-0.16%)
Aug 20, 2025	49.06	49.16	49.05	49.12	49,484	+0.05(+0.10%)
Aug 19, 2025	49.05	49.09	49.04	49.08	39,140	+0.03(+0.06%)
Aug 18, 2025	49.10	49.10	49.00	49.05	28,458	-0.02(-0.05%)
Aug 15, 2025	49.10	49.14	49.03	49.07	71,878	-0.09(-0.17%)
Aug 14, 2025	49.18	49.21	49.10	49.16	105,393	-0.09(-0.19%)
Aug 13, 2025	49.23	49.27	49.22	49.25	60,275	+0.21(+0.43%)
Aug 12, 2025	48.98	49.07	48.98	49.04	44,997	-0.01(-0.02%)
Aug 11, 2025	49.09	49.11	49.05	49.05	23,713	+0.02(+0.03%)
Aug 08, 2025	49.05	49.06	49.02	49.03	238,251	-0.10(-0.20%)
Aug 07, 2025	49.18	49.21	49.12	49.13	36,610	-0.04(-0.08%)
Aug 06, 2025	49.12	49.20	49.01	49.17	61,556	-0.01(-0.02%)
Aug 05, 2025	49.09	49.20	49.08	49.19	45,892	+0.05(+0.11%)
Aug 04, 2025	49.11	49.16	49.06	49.13	23,759	+0.12(+0.24%)
Aug 01, 2025	48.91	49.03	48.84	49.01	42,184	+0.44(+0.90%)
Jul 31, 2025	48.60	48.65	48.55	48.57	52,469	+0.01(+0.02%)
Jul 30, 2025	48.60	48.73	48.53	48.56	66,397	-0.12(-0.25%)
Jul 29, 2025	48.47	48.70	48.47	48.68	41,029	+0.29(+0.60%)
Jul 28, 2025	48.35	48.40	48.34	48.39	38,154	-0.08(-0.15%)
Jul 25, 2025	48.34	48.47	48.33	48.47	23,057	+0.14(+0.29%)
Jul 24, 2025	48.26	48.37	48.26	48.33	26,507	-0.08(-0.16%)
Jul 23, 2025	48.45	48.49	48.40	48.40	424,099	-0.16(-0.33%)
Jul 22, 2025	48.48	48.59	48.48	48.56	19,742	+0.13(+0.27%)
Jul 21, 2025	48.44	48.51	48.43	48.43	37,504	+0.13(+0.27%)
Jul 18, 2025	48.29	48.33	48.27	48.30	26,562	+0.07(+0.15%)
Jul 17, 2025	48.26	48.29	48.19	48.23	47,408	+0.04(+0.09%)
Jul 16, 2025	48.19	48.22	48.09	48.19	122,238	+0.06(+0.12%)
Jul 15, 2025	48.21	48.32	48.12	48.13	92,475	-0.14(-0.30%)
Jul 14, 2025	48.29	48.49	48.24	48.27	55,974	-0.06(-0.12%)
Jul 11, 2025	48.33	48.36	48.30	48.33	22,572	-0.17(-0.36%)
Jul 10, 2025	48.49	48.52	48.44	48.51	77,118	-0.03(-0.06%)
Jul 09, 2025	48.39	48.54	48.36	48.54	35,064	+0.23(+0.47%)
Jul 08, 2025	48.27	48.31	48.26	48.31	34,055	-0.02(-0.05%)
Jul 07, 2025	48.37	48.40	48.29	48.33	73,225	-0.10(-0.22%)
Jul 03, 2025	48.50	48.50	48.41	48.44	27,934	-0.13(-0.28%)
Jul 02, 2025	48.58	48.62	48.55	48.57	40,435	-0.12(-0.25%)