DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.25
+0.18 (0.39%)
At close: Apr 3, 2025, 3:59 PM
46.19
-0.06 (-0.14%)
Pre-market: Apr 4, 2025, 4:00 AM EDT
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 46.26 | 46.36 | 46.22 | 46.25 | 46.25 | 0.39% | 58,396 |
| Apr 2, 2025 | 46.12 | 46.14 | 45.96 | 46.07 | 46.07 | - | 20,976 |
| Apr 1, 2025 | 46.04 | 46.11 | 46.02 | 46.07 | 46.07 | -0.22% | 41,256 |
| Mar 31, 2025 | 46.19 | 46.19 | 46.06 | 46.17 | 45.98 | 0.20% | 34,918 |
| Mar 28, 2025 | 45.97 | 46.08 | 45.96 | 46.08 | 45.89 | 0.52% | 57,530 |
| Mar 27, 2025 | 45.88 | 45.88 | 45.81 | 45.84 | 45.65 | -0.20% | 92,013 |
| Mar 26, 2025 | 45.96 | 45.96 | 45.88 | 45.93 | 45.74 | -0.13% | 24,004 |
| Mar 25, 2025 | 45.92 | 46.01 | 45.92 | 45.99 | 45.80 | 0.08% | 44,064 |
| Mar 24, 2025 | 46.03 | 46.03 | 45.94 | 45.96 | 45.77 | -0.34% | 15,902 |
| Mar 21, 2025 | 46.18 | 46.19 | 46.09 | 46.11 | 45.92 | -0.09% | 41,305 |
| Mar 20, 2025 | 46.24 | 46.25 | 46.10 | 46.15 | 45.96 | 0.20% | 36,572 |
| Mar 19, 2025 | 45.94 | 46.10 | 45.88 | 46.06 | 45.87 | 0.17% | 58,491 |
| Mar 18, 2025 | 45.91 | 46.00 | 45.87 | 45.98 | 45.79 | 0.09% | 90,520 |
| Mar 17, 2025 | 45.97 | 46.02 | 45.91 | 45.94 | 45.75 | 0.08% | 57,591 |
| Mar 14, 2025 | 45.96 | 45.97 | 45.90 | 45.91 | 45.72 | -0.21% | 35,208 |
| Mar 13, 2025 | 45.83 | 46.00 | 45.83 | 46.00 | 45.81 | 0.21% | 24,955 |
| Mar 12, 2025 | 45.97 | 45.98 | 45.91 | 45.91 | 45.72 | -0.25% | 44,761 |
| Mar 11, 2025 | 46.10 | 46.19 | 46.01 | 46.02 | 45.83 | -0.28% | 55,079 |
| Mar 10, 2025 | 46.11 | 46.17 | 46.08 | 46.15 | 45.96 | 0.45% | 44,630 |
| Mar 7, 2025 | 46.08 | 46.12 | 45.92 | 45.94 | 45.75 | -0.10% | 148,386 |
| Mar 6, 2025 | 45.98 | 46.02 | 45.89 | 45.99 | 45.80 | 0.02% | 49,321 |
| Mar 5, 2025 | 46.19 | 46.19 | 45.98 | 45.98 | 45.79 | -0.39% | 57,698 |
| Mar 4, 2025 | 46.31 | 46.37 | 46.14 | 46.16 | 45.97 | -0.24% | 43,540 |
| Mar 3, 2025 | 46.14 | 46.27 | 46.14 | 46.27 | 46.08 | -0.19% | 35,584 |
| Feb 28, 2025 | 46.26 | 46.36 | 46.23 | 46.36 | 46.00 | 0.37% | 51,209 |
| Feb 27, 2025 | 46.16 | 46.19 | 46.11 | 46.19 | 45.83 | -0.01% | 39,441 |
| Feb 26, 2025 | 46.13 | 46.22 | 46.06 | 46.20 | 45.83 | 0.16% | 314,097 |
| Feb 25, 2025 | 46.05 | 46.14 | 46.03 | 46.12 | 45.76 | 0.57% | 39,947 |
| Feb 24, 2025 | 45.78 | 45.87 | 45.78 | 45.86 | 45.50 | 0.13% | 31,027 |
| Feb 21, 2025 | 45.73 | 45.83 | 45.71 | 45.80 | 45.44 | 0.37% | 41,780 |
| Feb 20, 2025 | 45.61 | 45.64 | 45.59 | 45.63 | 45.27 | 0.16% | 32,326 |
| Feb 19, 2025 | 45.48 | 45.57 | 45.48 | 45.56 | 45.20 | 0.03% | 49,208 |
| Feb 18, 2025 | 45.61 | 45.61 | 45.52 | 45.54 | 45.18 | -0.26% | 26,956 |
| Feb 14, 2025 | 45.67 | 45.72 | 45.64 | 45.66 | 45.30 | 0.33% | 30,866 |
| Feb 13, 2025 | 45.37 | 45.53 | 45.37 | 45.51 | 45.15 | 0.49% | 41,671 |
| Feb 12, 2025 | 45.30 | 45.32 | 45.24 | 45.29 | 44.93 | -0.55% | 29,486 |
| Feb 11, 2025 | 45.47 | 45.54 | 45.47 | 45.54 | 45.18 | -0.02% | 35,025 |
| Feb 10, 2025 | 45.61 | 45.63 | 45.54 | 45.55 | 45.19 | -0.09% | 41,686 |
| Feb 7, 2025 | 45.64 | 45.64 | 45.52 | 45.59 | 45.23 | -0.25% | 87,399 |
| Feb 6, 2025 | 45.68 | 45.72 | 45.64 | 45.71 | 45.35 | -0.03% | 35,149 |
| Feb 5, 2025 | 45.60 | 45.75 | 45.60 | 45.72 | 45.36 | 0.47% | 65,378 |
| Feb 4, 2025 | 45.39 | 45.51 | 45.37 | 45.51 | 45.15 | 0.18% | 75,891 |
| Feb 3, 2025 | 45.46 | 45.57 | 45.40 | 45.42 | 45.06 | -0.46% | 39,622 |
| Jan 31, 2025 | 45.72 | 45.72 | 45.56 | 45.63 | 45.09 | -0.11% | 21,542 |
| Jan 30, 2025 | 45.70 | 45.70 | 45.63 | 45.68 | 45.14 | 0.20% | 23,983 |
| Jan 29, 2025 | 45.64 | 45.70 | 45.50 | 45.59 | 45.05 | -0.11% | 24,430 |
| Jan 28, 2025 | 45.59 | 45.64 | 45.55 | 45.64 | 45.10 | 0.05% | 18,850 |
| Jan 27, 2025 | 45.55 | 45.62 | 45.54 | 45.62 | 45.07 | 0.45% | 48,424 |
| Jan 24, 2025 | 45.28 | 45.42 | 45.28 | 45.41 | 44.87 | 0.18% | 16,999 |
| Jan 23, 2025 | 45.30 | 45.34 | 45.29 | 45.33 | 44.79 | -0.11% | 44,187 |