Doubleline ABS ETF (DABS)
NYSEARCA: DABS · Real-Time Price · USD
50.14
-0.03 (-0.06%)
May 2, 2025, 4:00 PM EDT - Market closed
DABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 49.86 | 49.86 | 49.81 | 49.81 | 49.81 | -0.34% | 1,832 |
| May 1, 2025 | 50.07 | 50.07 | 49.89 | 49.98 | 49.98 | -0.53% | 2,858 |
| Apr 30, 2025 | 50.14 | 50.24 | 50.14 | 50.24 | 50.04 | 0.15% | 4,320 |
| Apr 29, 2025 | 50.15 | 50.24 | 50.13 | 50.17 | 49.96 | 0.13% | 3,467 |
| Apr 28, 2025 | 49.94 | 50.17 | 49.94 | 50.10 | 49.90 | 0.14% | 5,158 |
| Apr 25, 2025 | 50.01 | 50.07 | 49.98 | 50.03 | 49.83 | 0.05% | 2,831 |
| Apr 24, 2025 | 49.98 | 50.05 | 49.97 | 50.01 | 49.80 | 0.19% | 2,095 |
| Apr 23, 2025 | 49.95 | 49.95 | 49.81 | 49.91 | 49.71 | - | 2,783 |
| Apr 22, 2025 | 49.96 | 49.96 | 49.85 | 49.91 | 49.71 | -0.12% | 1,822 |
| Apr 21, 2025 | 50.00 | 50.05 | 49.97 | 49.97 | 49.77 | 0.07% | 2,393 |
| Apr 17, 2025 | 50.03 | 50.03 | 49.86 | 49.94 | 49.73 | -0.21% | 7,204 |
| Apr 16, 2025 | 50.02 | 50.09 | 49.91 | 50.04 | 49.84 | 0.09% | 3,049 |
| Apr 15, 2025 | 49.97 | 50.03 | 49.95 | 50.00 | 49.79 | 0.21% | 3,444 |
| Apr 14, 2025 | 49.73 | 49.98 | 49.73 | 49.89 | 49.69 | 0.37% | 3,894 |
| Apr 11, 2025 | 49.76 | 49.80 | 49.49 | 49.71 | 49.50 | -0.34% | 4,933 |
| Apr 10, 2025 | 49.87 | 50.04 | 49.82 | 49.88 | 49.67 | -0.09% | 4,123 |
| Apr 9, 2025 | 49.87 | 50.17 | 49.87 | 49.92 | 49.72 | -0.54% | 5,004 |
| Apr 8, 2025 | 50.04 | 52.00 | 50.03 | 50.19 | 49.99 | -0.14% | 6,350 |
| Apr 7, 2025 | 50.43 | 50.43 | 50.24 | 50.26 | 50.06 | -0.37% | 72,299 |
| Apr 4, 2025 | 50.71 | 52.20 | 50.35 | 50.45 | 50.24 | 0.31% | 14,133 |
| Apr 3, 2025 | 50.28 | 50.39 | 50.21 | 50.29 | 50.09 | 0.19% | 11,148 |
| Apr 2, 2025 | 50.12 | 50.22 | 50.09 | 50.20 | 49.99 | 0.16% | 34,490 |
| Apr 1, 2025 | 50.14 | 50.15 | 50.03 | 50.12 | 49.91 | -0.08% | 36,794 |
| Mar 31, 2025 | 50.19 | 52.00 | 50.16 | 50.16 | 49.85 | -0.07% | 413,439 |
| Mar 28, 2025 | 50.13 | 52.00 | 50.09 | 50.19 | 49.89 | 0.21% | 34,969 |
| Mar 27, 2025 | 50.09 | 50.13 | 50.02 | 50.09 | 49.78 | 0.02% | 2,889 |
| Mar 26, 2025 | 52.00 | 52.10 | 50.03 | 50.08 | 49.77 | 0.11% | 3,298 |
| Mar 25, 2025 | 50.01 | 50.07 | 50.01 | 50.02 | 49.72 | -0.04% | 4,821 |
| Mar 24, 2025 | 50.13 | 50.13 | 50.04 | 50.04 | 49.74 | -0.11% | 2,402 |
| Mar 21, 2025 | 50.11 | 50.15 | 50.10 | 50.10 | 49.79 | -0.01% | 4,696 |
| Mar 20, 2025 | 50.14 | 50.14 | 50.04 | 50.10 | 49.80 | -0.04% | 9,393 |
| Mar 19, 2025 | 50.06 | 50.12 | 50.06 | 50.12 | 49.82 | 0.13% | 1,902 |
| Mar 18, 2025 | 50.00 | 50.10 | 50.00 | 50.06 | 49.75 | - | 1,766 |
| Mar 17, 2025 | 50.10 | 50.10 | 50.01 | 50.06 | 49.75 | 0.11% | 2,825 |
| Mar 14, 2025 | 50.10 | 50.11 | 50.00 | 50.00 | 49.70 | -0.33% | 631,828 |
| Mar 13, 2025 | 50.13 | 50.17 | 50.13 | 50.17 | 49.86 | 0.31% | 1,592 |
| Mar 12, 2025 | 50.10 | 50.10 | 50.01 | 50.01 | 49.71 | -0.19% | 640 |
| Mar 11, 2025 | 50.06 | 50.11 | 50.02 | 50.11 | 49.80 | 0.09% | 1,771 |
| Mar 10, 2025 | 50.05 | 50.06 | 50.03 | 50.06 | 49.76 | -0.11% | 2,572 |
| Mar 7, 2025 | 50.15 | 50.15 | 50.10 | 50.11 | 49.81 | 0.03% | 7,085 |
| Mar 6, 2025 | 50.13 | 50.13 | 50.10 | 50.10 | 49.80 | - | 601 |
| Mar 5, 2025 | 50.11 | 50.14 | 50.06 | 50.10 | 49.80 | 0.04% | 659 |