Doubleline ABS ETF (DABS)
NYSEARCA: DABS · Real-Time Price · USD
51.15
-0.05 (-0.10%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.10 | 51.17 | 51.10 | 51.15 | 51.15 | -0.10% | 9,108 |
| Oct 16, 2025 | 51.11 | 51.23 | 51.07 | 51.20 | 51.20 | 0.35% | 10,933 |
| Oct 15, 2025 | 51.12 | 51.12 | 51.02 | 51.02 | 51.02 | -0.21% | 5,797 |
| Oct 14, 2025 | 51.11 | 51.16 | 51.08 | 51.13 | 51.13 | 0.08% | 4,705 |
| Oct 13, 2025 | 51.05 | 51.09 | 51.05 | 51.09 | 51.09 | 0.06% | 4,288 |
| Oct 10, 2025 | 50.95 | 51.11 | 50.95 | 51.05 | 51.05 | 0.19% | 4,398 |
| Oct 9, 2025 | 50.93 | 51.00 | 50.89 | 50.96 | 50.96 | - | 5,233 |
| Oct 8, 2025 | 50.94 | 50.98 | 50.91 | 50.96 | 50.96 | 0.06% | 11,136 |
| Oct 7, 2025 | 50.88 | 50.99 | 50.88 | 50.93 | 50.93 | 0.01% | 11,476 |
| Oct 6, 2025 | 50.93 | 50.93 | 50.88 | 50.92 | 50.92 | -0.05% | 4,536 |
| Oct 3, 2025 | 50.95 | 50.97 | 50.90 | 50.95 | 50.95 | -0.08% | 7,373 |
| Oct 2, 2025 | 50.90 | 51.03 | 50.90 | 50.98 | 50.98 | 0.04% | 5,503 |
| Oct 1, 2025 | 50.97 | 50.99 | 50.93 | 50.96 | 50.96 | -0.21% | 6,529 |
| Sep 30, 2025 | 51.12 | 51.12 | 51.03 | 51.07 | 50.86 | 0.05% | 7,383 |
| Sep 29, 2025 | 50.93 | 51.06 | 50.93 | 51.05 | 50.84 | 0.17% | 5,717 |
| Sep 26, 2025 | 50.98 | 51.01 | 50.95 | 50.96 | 50.75 | 0.01% | 9,452 |
| Sep 25, 2025 | 50.90 | 51.00 | 50.90 | 50.96 | 50.75 | -0.06% | 4,499 |
| Sep 24, 2025 | 51.00 | 51.02 | 50.96 | 50.99 | 50.78 | -0.09% | 4,021 |
| Sep 23, 2025 | 50.99 | 51.07 | 50.99 | 51.03 | 50.82 | 0.04% | 6,951 |
| Sep 22, 2025 | 51.04 | 51.07 | 50.96 | 51.01 | 50.80 | -0.10% | 15,191 |
| Sep 19, 2025 | 51.01 | 51.06 | 50.97 | 51.06 | 50.85 | 0.03% | 11,243 |
| Sep 18, 2025 | 51.05 | 51.07 | 50.97 | 51.05 | 50.84 | -0.06% | 4,281 |
| Sep 17, 2025 | 51.13 | 51.13 | 51.04 | 51.08 | 50.87 | -0.15% | 4,878 |
| Sep 16, 2025 | 51.14 | 51.16 | 51.05 | 51.15 | 50.94 | 0.14% | 5,474 |
| Sep 15, 2025 | 51.11 | 51.13 | 51.07 | 51.08 | 50.87 | 0.02% | 9,307 |
| Sep 12, 2025 | 50.99 | 51.09 | 50.99 | 51.07 | 50.86 | -0.01% | 242,269 |
| Sep 11, 2025 | 51.08 | 51.13 | 51.08 | 51.08 | 50.87 | 0.05% | 3,362 |
| Sep 10, 2025 | 51.00 | 51.10 | 51.00 | 51.05 | 50.84 | 0.12% | 16,859 |
| Sep 9, 2025 | 51.04 | 51.04 | 50.96 | 50.99 | 50.78 | -0.15% | 6,676 |
| Sep 8, 2025 | 51.02 | 51.09 | 51.02 | 51.07 | 50.86 | 0.15% | 4,013 |
| Sep 5, 2025 | 51.09 | 51.09 | 50.97 | 50.99 | 50.79 | 0.21% | 6,509 |
| Sep 4, 2025 | 50.88 | 50.91 | 50.87 | 50.89 | 50.68 | 0.07% | 6,258 |
| Sep 3, 2025 | 50.77 | 50.88 | 50.77 | 50.85 | 50.64 | 0.17% | 5,836 |
| Sep 2, 2025 | 50.75 | 50.78 | 50.72 | 50.77 | 50.56 | -0.51% | 2,360 |
| Aug 29, 2025 | 51.00 | 51.02 | 50.99 | 51.02 | 50.61 | 0.04% | 5,527 |
| Aug 28, 2025 | 50.98 | 51.04 | 50.98 | 51.01 | 50.59 | 0.07% | 4,666 |
| Aug 27, 2025 | 50.90 | 50.97 | 50.90 | 50.97 | 50.56 | 0.06% | 4,347 |
| Aug 26, 2025 | 50.87 | 50.94 | 50.86 | 50.94 | 50.53 | 0.20% | 5,484 |
| Aug 25, 2025 | 50.84 | 50.87 | 50.79 | 50.84 | 50.43 | -0.05% | 8,967 |
| Aug 22, 2025 | 50.79 | 50.91 | 50.79 | 50.87 | 50.45 | 0.26% | 18,286 |
| Aug 21, 2025 | 50.74 | 50.78 | 50.68 | 50.74 | 50.32 | -0.17% | 9,639 |
| Aug 20, 2025 | 50.81 | 50.85 | 50.81 | 50.82 | 50.41 | -0.06% | 2,852 |
| Aug 19, 2025 | 50.82 | 50.85 | 50.78 | 50.85 | 50.44 | 0.23% | 4,582 |
| Aug 18, 2025 | 50.71 | 50.79 | 50.70 | 50.74 | 50.32 | -0.04% | 4,142 |
| Aug 15, 2025 | 50.77 | 50.80 | 50.75 | 50.76 | 50.34 | -0.03% | 3,641 |
| Aug 14, 2025 | 50.78 | 50.80 | 50.72 | 50.77 | 50.36 | -0.09% | 3,678 |
| Aug 13, 2025 | 50.81 | 50.85 | 50.77 | 50.82 | 50.40 | 0.17% | 5,280 |
| Aug 12, 2025 | 50.70 | 50.75 | 50.70 | 50.73 | 50.32 | 0.09% | 6,080 |
| Aug 11, 2025 | 50.70 | 50.71 | 50.68 | 50.68 | 50.27 | 0.04% | 4,106 |
| Aug 8, 2025 | 50.67 | 50.71 | 50.61 | 50.66 | 50.25 | -0.02% | 4,887 |