DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
45.86
+0.09 (0.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202545.8445.9145.7845.9145.910.31%61,795
Apr 24, 202545.6445.7945.5945.7745.770.42%161,821
Apr 23, 202545.8345.8345.4945.5845.580.13%137,399
Apr 22, 202545.5645.5645.4545.5245.520.22%42,623
Apr 21, 202545.5445.5745.3545.4245.42-0.39%89,909
Apr 17, 202545.6345.6545.5145.6045.60-0.13%33,559
Apr 16, 202545.6145.6745.4745.6645.660.40%30,398
Apr 15, 202545.3845.5745.3845.4845.48-145,029
Apr 14, 202545.3745.5045.2545.4845.480.46%186,269
Apr 11, 202545.0245.2744.9245.2745.27-0.02%30,746
Apr 10, 202545.3045.5445.1845.2845.28-0.40%55,686
Apr 9, 202545.3445.6545.0845.4645.46-0.35%95,348
Apr 8, 202545.8045.8045.4745.6245.62-0.28%46,393
Apr 7, 202546.3346.3345.7545.7545.75-1.23%72,561
Apr 4, 202546.4446.5045.9646.3246.320.15%71,412
Apr 3, 202546.2646.3646.2246.2546.250.39%58,396
Apr 2, 202546.1246.1445.9646.0746.07-20,976
Apr 1, 202546.0446.1146.0246.0746.07-0.22%41,256
Mar 31, 202546.1946.1946.0646.1745.980.20%34,918
Mar 28, 202545.9746.0845.9646.0845.890.52%57,530
Mar 27, 202545.8845.8845.8145.8445.65-0.20%92,013
Mar 26, 202545.9645.9645.8845.9345.74-0.13%24,004
Mar 25, 202545.9246.0145.9245.9945.800.08%44,064
Mar 24, 202546.0346.0345.9445.9645.77-0.34%15,902
Mar 21, 202546.1846.1946.0946.1145.92-0.09%41,305
Mar 20, 202546.2446.2546.1046.1545.960.20%36,572
Mar 19, 202545.9446.1045.8846.0645.870.17%58,491
Mar 18, 202545.9146.0045.8745.9845.790.09%90,520
Mar 17, 202545.9746.0245.9145.9445.750.08%57,591
Mar 14, 202545.9645.9745.9045.9145.72-0.21%35,208
Mar 13, 202545.8346.0045.8346.0045.810.21%24,955
Mar 12, 202545.9745.9845.9145.9145.72-0.25%44,761
Mar 11, 202546.1046.1946.0146.0245.83-0.28%55,079
Mar 10, 202546.1146.1746.0846.1545.960.45%44,630
Mar 7, 202546.0846.1245.9245.9445.75-0.10%148,386
Mar 6, 202545.9846.0245.8945.9945.800.02%49,321
Mar 5, 202546.1946.1945.9845.9845.79-0.39%57,698
Mar 4, 202546.3146.3746.1446.1645.97-0.24%43,540
Mar 3, 202546.1446.2746.1446.2746.08-0.19%35,584
Feb 28, 202546.2646.3646.2346.3646.000.37%51,209
Feb 27, 202546.1646.1946.1146.1945.83-0.01%39,441
Feb 26, 202546.1346.2246.0646.2045.830.16%314,097
Feb 25, 202546.0546.1446.0346.1245.760.57%39,947
Feb 24, 202545.7845.8745.7845.8645.500.13%31,027
Feb 21, 202545.7345.8345.7145.8045.440.37%41,780
Feb 20, 202545.6145.6445.5945.6345.270.16%32,326
Feb 19, 202545.4845.5745.4845.5645.200.03%49,208
Feb 18, 202545.6145.6145.5245.5445.18-0.26%26,956
Feb 14, 202545.6745.7245.6445.6645.300.33%30,866
Feb 13, 202545.3745.5345.3745.5145.150.49%41,671