Doubleline ABS ETF (DABS)
NYSEARCA: DABS · Real-Time Price · USD
51.13
+0.03 (0.06%)
Nov 28, 2025, 1:00 PM EST - Market closed
DABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.07 | 51.15 | 51.05 | 51.13 | 51.13 | 0.06% | 4,567 |
| Nov 26, 2025 | 51.12 | 51.18 | 51.08 | 51.10 | 51.10 | -0.13% | 8,954 |
| Nov 25, 2025 | 51.07 | 51.18 | 51.07 | 51.17 | 51.17 | 0.14% | 6,165 |
| Nov 24, 2025 | 51.11 | 51.12 | 51.03 | 51.10 | 51.10 | 0.01% | 7,023 |
| Nov 21, 2025 | 51.11 | 51.13 | 51.02 | 51.09 | 51.09 | 0.12% | 6,768 |
| Nov 20, 2025 | 51.03 | 51.06 | 51.01 | 51.03 | 51.03 | 0.10% | 15,386 |
| Nov 19, 2025 | 51.01 | 51.05 | 50.95 | 50.98 | 50.98 | -0.69% | 8,095 |
| Nov 18, 2025 | 50.96 | 51.47 | 50.96 | 51.34 | 51.33 | 0.76% | 21,325 |
| Nov 17, 2025 | 50.96 | 51.00 | 50.90 | 50.95 | 50.95 | 0.02% | 7,219 |
| Nov 14, 2025 | 50.98 | 50.98 | 50.91 | 50.94 | 50.94 | -0.10% | 10,853 |
| Nov 13, 2025 | 50.98 | 50.99 | 50.95 | 50.99 | 50.99 | 0.01% | 39,481 |
| Nov 12, 2025 | 51.03 | 51.03 | 50.96 | 50.99 | 50.99 | -0.02% | 13,260 |
| Nov 11, 2025 | 50.97 | 51.04 | 50.93 | 51.00 | 51.00 | 0.05% | 3,312 |
| Nov 10, 2025 | 50.90 | 50.99 | 50.90 | 50.97 | 50.97 | 0.01% | 16,010 |
| Nov 7, 2025 | 50.98 | 50.99 | 50.94 | 50.96 | 50.96 | 0.06% | 11,083 |
| Nov 6, 2025 | 50.85 | 50.98 | 50.85 | 50.93 | 50.93 | 0.18% | 5,829 |
| Nov 5, 2025 | 50.88 | 50.89 | 50.80 | 50.84 | 50.84 | -0.10% | 11,994 |
| Nov 4, 2025 | 50.92 | 50.94 | 50.84 | 50.89 | 50.89 | 0.06% | 6,431 |
| Nov 3, 2025 | 50.83 | 50.89 | 50.82 | 50.86 | 50.86 | -0.40% | 4,805 |
| Oct 31, 2025 | 51.02 | 51.11 | 51.02 | 51.07 | 50.86 | 0.13% | 6,109 |
| Oct 30, 2025 | 51.07 | 51.07 | 51.00 | 51.00 | 50.80 | 0.02% | 8,157 |
| Oct 29, 2025 | 51.16 | 51.20 | 50.99 | 50.99 | 50.79 | -0.31% | 8,437 |
| Oct 28, 2025 | 51.10 | 51.21 | 51.10 | 51.15 | 50.95 | -0.12% | 8,078 |
| Oct 27, 2025 | 51.15 | 51.21 | 51.10 | 51.21 | 51.01 | 0.08% | 11,653 |
| Oct 24, 2025 | 51.14 | 51.22 | 51.14 | 51.17 | 50.97 | 0.16% | 11,253 |
| Oct 23, 2025 | 51.17 | 51.20 | 51.09 | 51.09 | 50.89 | -0.12% | 5,624 |
| Oct 22, 2025 | 51.14 | 51.26 | 51.14 | 51.15 | 50.95 | - | 6,480 |
| Oct 21, 2025 | 51.15 | 51.24 | 51.14 | 51.15 | 50.95 | - | 8,892 |
| Oct 20, 2025 | 51.10 | 51.17 | 51.10 | 51.15 | 50.95 | - | 2,146 |
| Oct 17, 2025 | 51.10 | 51.17 | 51.10 | 51.15 | 50.95 | -0.10% | 9,108 |
| Oct 16, 2025 | 51.11 | 51.23 | 51.07 | 51.20 | 51.00 | 0.35% | 10,933 |
| Oct 15, 2025 | 51.12 | 51.12 | 51.02 | 51.02 | 50.82 | -0.21% | 5,797 |
| Oct 14, 2025 | 51.11 | 51.16 | 51.08 | 51.13 | 50.92 | 0.08% | 4,705 |
| Oct 13, 2025 | 51.05 | 51.09 | 51.05 | 51.09 | 50.88 | 0.06% | 4,288 |
| Oct 10, 2025 | 50.95 | 51.11 | 50.95 | 51.05 | 50.85 | 0.19% | 4,398 |
| Oct 9, 2025 | 50.93 | 51.00 | 50.89 | 50.96 | 50.75 | - | 5,233 |
| Oct 8, 2025 | 50.94 | 50.98 | 50.91 | 50.96 | 50.75 | 0.06% | 11,136 |
| Oct 7, 2025 | 50.88 | 50.99 | 50.88 | 50.93 | 50.72 | 0.01% | 11,476 |
| Oct 6, 2025 | 50.93 | 50.93 | 50.88 | 50.92 | 50.72 | -0.05% | 4,536 |
| Oct 3, 2025 | 50.95 | 50.97 | 50.90 | 50.95 | 50.74 | -0.08% | 7,373 |
| Oct 2, 2025 | 50.90 | 51.03 | 50.90 | 50.98 | 50.78 | 0.04% | 5,503 |
| Oct 1, 2025 | 50.97 | 50.99 | 50.93 | 50.96 | 50.76 | -0.21% | 6,529 |
| Sep 30, 2025 | 51.12 | 51.12 | 51.03 | 51.07 | 50.66 | 0.05% | 7,383 |
| Sep 29, 2025 | 50.93 | 51.06 | 50.93 | 51.05 | 50.63 | 0.17% | 5,717 |
| Sep 26, 2025 | 50.98 | 51.01 | 50.95 | 50.96 | 50.55 | 0.01% | 9,452 |
| Sep 25, 2025 | 50.90 | 51.00 | 50.90 | 50.96 | 50.54 | -0.06% | 4,499 |
| Sep 24, 2025 | 51.00 | 51.02 | 50.96 | 50.99 | 50.57 | -0.09% | 4,021 |
| Sep 23, 2025 | 50.99 | 51.07 | 50.99 | 51.03 | 50.62 | 0.04% | 6,951 |
| Sep 22, 2025 | 51.04 | 51.07 | 50.96 | 51.01 | 50.60 | -0.10% | 15,191 |
| Sep 19, 2025 | 51.01 | 51.06 | 50.97 | 51.06 | 50.65 | 0.03% | 11,243 |