DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.73
+0.05 (0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
46.73
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 46.73 | 46.73 | 46.72 | 46.72 | - | 0.10% | 3,514 |
| Sep 12, 2025 | 46.66 | 46.69 | 46.61 | 46.68 | 46.68 | -0.14% | 37,964 |
| Sep 11, 2025 | 46.71 | 46.76 | 46.70 | 46.74 | 46.74 | 0.24% | 66,874 |
| Sep 10, 2025 | 46.64 | 46.67 | 46.59 | 46.63 | 46.63 | 0.13% | 34,242 |
| Sep 9, 2025 | 46.63 | 46.66 | 46.56 | 46.57 | 46.57 | -0.15% | 47,395 |
| Sep 8, 2025 | 46.59 | 46.64 | 46.59 | 46.64 | 46.64 | 0.26% | 47,626 |
| Sep 5, 2025 | 46.50 | 46.55 | 46.49 | 46.52 | 46.52 | 0.43% | 59,473 |
| Sep 4, 2025 | 46.23 | 46.32 | 46.22 | 46.32 | 46.32 | 0.33% | 39,096 |
| Sep 3, 2025 | 46.08 | 46.19 | 46.06 | 46.17 | 46.17 | 0.23% | 62,652 |
| Sep 2, 2025 | 46.03 | 46.08 | 46.02 | 46.06 | 46.06 | -0.59% | 110,468 |
| Aug 29, 2025 | 46.29 | 46.35 | 46.29 | 46.34 | 46.15 | -0.02% | 41,032 |
| Aug 28, 2025 | 46.29 | 46.37 | 46.29 | 46.35 | 46.16 | 0.11% | 34,584 |
| Aug 27, 2025 | 46.25 | 46.30 | 46.15 | 46.30 | 46.11 | 0.03% | 49,052 |
| Aug 26, 2025 | 46.21 | 46.28 | 46.19 | 46.28 | 46.10 | 0.15% | 330,227 |
| Aug 25, 2025 | 46.20 | 46.25 | 46.18 | 46.21 | 46.03 | -0.08% | 41,791 |
| Aug 22, 2025 | 46.09 | 46.26 | 46.09 | 46.25 | 46.06 | 0.42% | 48,646 |
| Aug 21, 2025 | 46.09 | 46.09 | 46.00 | 46.05 | 45.87 | -0.13% | 101,393 |
| Aug 20, 2025 | 46.09 | 46.15 | 46.08 | 46.11 | 45.93 | 0.11% | 27,806 |
| Aug 19, 2025 | 46.02 | 46.09 | 46.02 | 46.06 | 45.88 | 0.07% | 31,140 |
| Aug 18, 2025 | 46.06 | 46.06 | 45.99 | 46.03 | 45.85 | -0.13% | 206,626 |
| Aug 15, 2025 | 46.10 | 46.13 | 46.04 | 46.09 | 45.91 | -0.10% | 13,674 |
| Aug 14, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 45.95 | -0.20% | 46,560 |
| Aug 13, 2025 | 46.19 | 46.23 | 46.18 | 46.23 | 46.05 | 0.33% | 50,313 |
| Aug 12, 2025 | 46.10 | 46.10 | 46.01 | 46.08 | 45.90 | 0.03% | 40,917 |
| Aug 11, 2025 | 46.06 | 46.10 | 46.04 | 46.07 | 45.88 | 0.01% | 46,643 |
| Aug 8, 2025 | 46.06 | 46.07 | 46.05 | 46.06 | 45.88 | -0.13% | 17,288 |
| Aug 7, 2025 | 46.17 | 46.18 | 46.06 | 46.12 | 45.94 | -0.07% | 58,268 |
| Aug 6, 2025 | 46.11 | 46.17 | 46.06 | 46.15 | 45.97 | -0.02% | 56,689 |
| Aug 5, 2025 | 46.10 | 46.17 | 46.10 | 46.16 | 45.98 | -0.01% | 44,576 |
| Aug 4, 2025 | 46.10 | 46.17 | 46.09 | 46.16 | 45.98 | 0.16% | 17,853 |
| Aug 1, 2025 | 45.94 | 46.10 | 45.94 | 46.09 | 45.91 | 0.41% | 81,765 |
| Jul 31, 2025 | 45.90 | 45.97 | 45.89 | 45.90 | 45.53 | - | 40,198 |
| Jul 30, 2025 | 45.90 | 45.99 | 45.88 | 45.90 | 45.53 | -0.19% | 24,107 |
| Jul 29, 2025 | 45.83 | 45.99 | 45.83 | 45.99 | 45.62 | 0.44% | 44,635 |
| Jul 28, 2025 | 45.82 | 45.82 | 45.79 | 45.79 | 45.42 | -0.14% | 42,129 |
| Jul 25, 2025 | 45.93 | 45.93 | 45.78 | 45.86 | 45.49 | 0.13% | 45,419 |
| Jul 24, 2025 | 45.72 | 45.83 | 45.72 | 45.80 | 45.43 | -0.10% | 30,692 |
| Jul 23, 2025 | 45.91 | 45.91 | 45.84 | 45.84 | 45.47 | -0.20% | 124,543 |
| Jul 22, 2025 | 45.89 | 45.96 | 45.89 | 45.93 | 45.56 | 0.24% | 81,823 |
| Jul 21, 2025 | 45.80 | 45.90 | 45.80 | 45.82 | 45.45 | 0.22% | 44,714 |
| Jul 18, 2025 | 45.72 | 45.75 | 45.66 | 45.72 | 45.36 | 0.20% | 29,819 |
| Jul 17, 2025 | 45.69 | 45.69 | 45.61 | 45.63 | 45.27 | - | 38,879 |
| Jul 16, 2025 | 45.59 | 45.65 | 45.53 | 45.63 | 45.27 | 0.13% | 38,787 |
| Jul 15, 2025 | 45.71 | 45.71 | 45.51 | 45.57 | 45.21 | -0.20% | 38,940 |
| Jul 14, 2025 | 45.61 | 45.68 | 45.61 | 45.66 | 45.30 | -0.04% | 25,663 |
| Jul 11, 2025 | 45.71 | 45.75 | 45.67 | 45.68 | 45.32 | -0.31% | 81,369 |
| Jul 10, 2025 | 45.80 | 45.85 | 45.76 | 45.82 | 45.45 | -0.07% | 33,091 |
| Jul 9, 2025 | 45.73 | 45.85 | 45.72 | 45.85 | 45.48 | 0.44% | 120,662 |
| Jul 8, 2025 | 45.66 | 45.68 | 45.62 | 45.65 | 45.29 | -0.13% | 33,814 |
| Jul 7, 2025 | 45.74 | 45.77 | 45.67 | 45.71 | 45.34 | -0.24% | 30,865 |