DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
45.46
-0.02 (-0.05%)
At close: May 28, 2025, 4:00 PM
45.46
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

DBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202545.4545.4645.4045.44--0.09%18,456
May 27, 202545.3845.5345.3845.4845.480.35%28,716
May 23, 202545.3045.3345.2445.3245.320.13%8,939
May 22, 202545.1645.2645.1245.2645.260.18%27,887
May 21, 202545.2745.3445.1745.1845.18-0.53%30,074
May 20, 202545.3745.4645.3345.4245.42-0.04%47,293
May 19, 202545.2745.4845.2745.4445.44-0.06%39,379
May 16, 202545.5645.7445.4145.4745.470.17%46,585
May 15, 202545.2945.4445.2945.3945.390.35%44,003
May 14, 202545.3645.3645.2245.2345.23-0.33%26,186
May 13, 202545.4145.4445.3345.3845.38-0.04%43,803
May 12, 202545.4545.4845.4045.4045.40-0.29%44,330
May 9, 202545.5445.5945.5345.5345.53-0.03%21,149
May 8, 202545.6845.7345.5445.5545.55-0.43%37,155
May 7, 202545.6945.7745.6645.7445.740.23%44,810
May 6, 202545.4945.7245.4945.6445.640.21%28,880
May 5, 202545.5145.6045.5045.5445.54-0.13%46,919
May 2, 202545.6645.7345.5845.6045.60-0.55%31,862
May 1, 202545.9945.9945.8145.8545.85-0.60%33,100
Apr 30, 202546.0546.1846.0546.1345.95-0.02%13,241
Apr 29, 202546.0446.1546.0346.1445.960.28%217,870
Apr 28, 202545.8846.3445.8846.0145.830.22%32,345
Apr 25, 202545.8445.9145.7845.9145.730.31%61,795
Apr 24, 202545.6445.7945.5945.7745.590.42%161,821
Apr 23, 202545.8345.8345.4945.5845.400.13%137,399
Apr 22, 202545.5645.5645.4545.5245.340.22%42,623
Apr 21, 202545.5445.5745.3545.4245.24-0.39%89,909
Apr 17, 202545.6345.6545.5145.6045.42-0.13%33,559
Apr 16, 202545.6145.6745.4745.6645.480.40%30,398
Apr 15, 202545.3845.5745.3845.4845.30-145,029
Apr 14, 202545.3745.5045.2545.4845.300.46%186,269
Apr 11, 202545.0245.2744.9245.2745.09-0.02%30,746
Apr 10, 202545.3045.5445.1845.2845.10-0.40%55,686
Apr 9, 202545.3445.6545.0845.4645.28-0.35%95,348
Apr 8, 202545.8045.8045.4745.6245.44-0.28%46,393
Apr 7, 202546.3346.3345.7545.7545.57-1.23%72,561
Apr 4, 202546.4446.5045.9646.3246.140.15%71,412
Apr 3, 202546.2646.3646.2246.2546.070.39%58,396
Apr 2, 202546.1246.1445.9646.0745.89-20,976
Apr 1, 202546.0446.1146.0246.0745.89-0.22%41,256
Mar 31, 202546.1946.1946.0646.1745.800.20%34,918
Mar 28, 202545.9746.0845.9646.0845.710.52%57,530
Mar 27, 202545.8845.8845.8145.8445.47-0.20%92,013
Mar 26, 202545.9645.9645.8845.9345.56-0.13%24,004
Mar 25, 202545.9246.0145.9245.9945.620.08%44,064
Mar 24, 202546.0346.0345.9445.9645.59-0.34%15,902
Mar 21, 202546.1846.1946.0946.1145.74-0.09%41,305
Mar 20, 202546.2446.2546.1046.1545.780.20%36,572
Mar 19, 202545.9446.1045.8846.0645.690.17%58,491
Mar 18, 202545.9146.0045.8745.9845.610.09%90,520