DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.82
+0.13 (0.28%)
At close: Oct 16, 2025, 4:00 PM EDT
46.82
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:10 PM EDT
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 46.68 | 46.80 | 46.66 | 46.80 | - | 0.23% | 55,893 |
| Oct 15, 2025 | 46.72 | 46.73 | 46.65 | 46.69 | 46.69 | 0.02% | 63,511 |
| Oct 14, 2025 | 46.57 | 46.68 | 46.57 | 46.68 | 46.68 | 0.09% | 34,711 |
| Oct 13, 2025 | 46.60 | 46.64 | 46.50 | 46.64 | 46.64 | 0.20% | 15,337 |
| Oct 10, 2025 | 46.53 | 46.55 | 46.49 | 46.55 | 46.55 | 0.27% | 62,518 |
| Oct 9, 2025 | 46.46 | 46.46 | 46.40 | 46.42 | 46.42 | -0.09% | 50,165 |
| Oct 8, 2025 | 46.50 | 46.52 | 46.46 | 46.46 | 46.46 | -0.04% | 21,798 |
| Oct 7, 2025 | 46.43 | 46.50 | 46.43 | 46.48 | 46.48 | 0.11% | 103,819 |
| Oct 6, 2025 | 46.45 | 46.46 | 46.41 | 46.43 | 46.43 | -0.15% | 26,834 |
| Oct 3, 2025 | 46.56 | 46.56 | 46.48 | 46.49 | 46.49 | -0.12% | 36,822 |
| Oct 2, 2025 | 46.48 | 46.56 | 46.48 | 46.55 | 46.55 | 0.15% | 26,789 |
| Oct 1, 2025 | 46.49 | 46.53 | 46.45 | 46.48 | 46.48 | -0.11% | 61,285 |
| Sep 30, 2025 | 46.58 | 46.64 | 46.53 | 46.53 | 46.35 | -0.06% | 41,877 |
| Sep 29, 2025 | 46.50 | 46.56 | 46.50 | 46.56 | 46.38 | 0.17% | 31,388 |
| Sep 26, 2025 | 46.47 | 46.49 | 46.43 | 46.48 | 46.30 | -0.02% | 32,925 |
| Sep 25, 2025 | 46.49 | 46.49 | 46.42 | 46.49 | 46.31 | -0.11% | 235,511 |
| Sep 24, 2025 | 46.59 | 46.59 | 46.53 | 46.54 | 46.36 | -0.17% | 34,885 |
| Sep 23, 2025 | 46.60 | 46.63 | 46.55 | 46.62 | 46.44 | 0.13% | 12,639 |
| Sep 22, 2025 | 46.59 | 46.59 | 46.53 | 46.56 | 46.38 | -0.11% | 22,781 |
| Sep 19, 2025 | 46.63 | 46.63 | 46.56 | 46.61 | 46.43 | 0.02% | 38,889 |
| Sep 18, 2025 | 46.62 | 46.65 | 46.57 | 46.60 | 46.42 | -0.19% | 39,027 |
| Sep 17, 2025 | 46.81 | 46.83 | 46.68 | 46.69 | 46.51 | -0.15% | 34,897 |
| Sep 16, 2025 | 46.79 | 46.79 | 46.73 | 46.76 | 46.58 | 0.06% | 53,229 |
| Sep 15, 2025 | 46.73 | 46.75 | 46.71 | 46.73 | 46.55 | 0.12% | 146,332 |
| Sep 12, 2025 | 46.66 | 46.69 | 46.61 | 46.68 | 46.49 | -0.14% | 37,964 |
| Sep 11, 2025 | 46.71 | 46.76 | 46.70 | 46.74 | 46.56 | 0.24% | 66,874 |
| Sep 10, 2025 | 46.64 | 46.67 | 46.59 | 46.63 | 46.45 | 0.13% | 34,242 |
| Sep 9, 2025 | 46.63 | 46.66 | 46.56 | 46.57 | 46.39 | -0.15% | 47,395 |
| Sep 8, 2025 | 46.59 | 46.64 | 46.59 | 46.64 | 46.46 | 0.26% | 47,626 |
| Sep 5, 2025 | 46.50 | 46.55 | 46.49 | 46.52 | 46.34 | 0.43% | 59,473 |
| Sep 4, 2025 | 46.23 | 46.32 | 46.22 | 46.32 | 46.14 | 0.33% | 39,096 |
| Sep 3, 2025 | 46.08 | 46.19 | 46.06 | 46.17 | 45.99 | 0.23% | 62,652 |
| Sep 2, 2025 | 46.03 | 46.08 | 46.02 | 46.06 | 45.88 | -0.59% | 110,468 |
| Aug 29, 2025 | 46.29 | 46.35 | 46.29 | 46.34 | 45.97 | -0.02% | 41,032 |
| Aug 28, 2025 | 46.29 | 46.37 | 46.29 | 46.35 | 45.98 | 0.11% | 34,584 |
| Aug 27, 2025 | 46.25 | 46.30 | 46.15 | 46.30 | 45.93 | 0.03% | 49,052 |
| Aug 26, 2025 | 46.21 | 46.28 | 46.19 | 46.28 | 45.92 | 0.15% | 330,227 |
| Aug 25, 2025 | 46.20 | 46.25 | 46.18 | 46.21 | 45.85 | -0.08% | 41,791 |
| Aug 22, 2025 | 46.09 | 46.26 | 46.09 | 46.25 | 45.88 | 0.42% | 48,646 |
| Aug 21, 2025 | 46.09 | 46.09 | 46.00 | 46.05 | 45.69 | -0.13% | 101,393 |
| Aug 20, 2025 | 46.09 | 46.15 | 46.08 | 46.11 | 45.75 | 0.11% | 27,806 |
| Aug 19, 2025 | 46.02 | 46.09 | 46.02 | 46.06 | 45.70 | 0.07% | 31,140 |
| Aug 18, 2025 | 46.06 | 46.06 | 45.99 | 46.03 | 45.67 | -0.13% | 206,626 |
| Aug 15, 2025 | 46.10 | 46.13 | 46.04 | 46.09 | 45.73 | -0.10% | 13,674 |
| Aug 14, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 45.78 | -0.20% | 46,560 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.23 | 45.87 | 0.33% | 50,313 |
| Aug 12, 2025 | 46.10 | 46.10 | 46.01 | 46.08 | 45.72 | 0.03% | 40,917 |
| Aug 11, 2025 | 46.06 | 46.10 | 46.04 | 46.07 | 45.71 | 0.01% | 46,643 |
| Aug 8, 2025 | 46.06 | 46.07 | 46.05 | 46.06 | 45.70 | -0.13% | 17,288 |
| Aug 7, 2025 | 46.17 | 46.18 | 46.06 | 46.12 | 45.76 | -0.07% | 58,268 |