DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.28
-0.12 (-0.26%)
At close: Jan 20, 2026, 4:00 PM EST
46.28
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 46.29 | 46.33 | 46.26 | 46.28 | 46.28 | -0.26% | 155,419 |
| Jan 16, 2026 | 46.46 | 46.48 | 46.38 | 46.40 | 46.40 | -0.17% | 61,362 |
| Jan 15, 2026 | 46.53 | 46.53 | 46.47 | 46.48 | 46.48 | -0.13% | 90,309 |
| Jan 14, 2026 | 46.46 | 46.54 | 46.46 | 46.54 | 46.54 | 0.16% | 43,661 |
| Jan 13, 2026 | 46.47 | 46.47 | 46.43 | 46.47 | 46.47 | -0.03% | 50,015 |
| Jan 12, 2026 | 46.40 | 46.48 | 46.40 | 46.48 | 46.48 | 0.05% | 34,825 |
| Jan 9, 2026 | 46.43 | 46.48 | 46.41 | 46.46 | 46.46 | 0.16% | 31,747 |
| Jan 8, 2026 | 46.42 | 46.42 | 46.38 | 46.39 | 46.39 | -0.05% | 41,321 |
| Jan 7, 2026 | 46.46 | 46.46 | 46.40 | 46.41 | 46.41 | 0.02% | 28,437 |
| Jan 6, 2026 | 46.36 | 46.42 | 46.34 | 46.40 | 46.40 | -0.02% | 57,314 |
| Jan 5, 2026 | 46.33 | 46.41 | 46.33 | 46.41 | 46.41 | 0.16% | 57,956 |
| Jan 2, 2026 | 46.41 | 46.41 | 46.33 | 46.34 | 46.34 | -0.06% | 34,346 |
| Dec 31, 2025 | 46.41 | 46.44 | 46.36 | 46.37 | 46.36 | -0.14% | 50,377 |
| Dec 30, 2025 | 46.41 | 46.45 | 46.38 | 46.43 | 46.43 | -0.02% | 46,739 |
| Dec 29, 2025 | 46.43 | 46.57 | 46.40 | 46.44 | 46.44 | 0.14% | 60,960 |
| Dec 26, 2025 | 46.38 | 46.40 | 46.35 | 46.38 | 46.38 | 0.09% | 18,351 |
| Dec 24, 2025 | 46.28 | 46.34 | 46.28 | 46.34 | 46.34 | 0.10% | 16,989 |
| Dec 23, 2025 | 46.20 | 46.29 | 46.20 | 46.29 | 46.29 | -0.44% | 76,161 |
| Dec 22, 2025 | 46.48 | 46.50 | 46.46 | 46.50 | 46.30 | -0.03% | 48,747 |
| Dec 19, 2025 | 46.51 | 46.54 | 46.49 | 46.51 | 46.31 | -0.06% | 30,707 |
| Dec 18, 2025 | 46.53 | 46.55 | 46.49 | 46.54 | 46.34 | 0.17% | 31,749 |
| Dec 17, 2025 | 46.43 | 46.46 | 46.42 | 46.46 | 46.26 | - | 74,665 |
| Dec 16, 2025 | 46.38 | 46.46 | 46.38 | 46.46 | 46.26 | 0.20% | 39,455 |
| Dec 15, 2025 | 46.39 | 46.42 | 46.34 | 46.37 | 46.17 | 0.12% | 55,318 |
| Dec 12, 2025 | 46.32 | 46.34 | 46.31 | 46.31 | 46.12 | -0.17% | 38,258 |
| Dec 11, 2025 | 46.44 | 46.45 | 46.37 | 46.39 | 46.20 | - | 82,739 |
| Dec 10, 2025 | 46.22 | 46.39 | 46.22 | 46.39 | 46.20 | 0.31% | 50,963 |
| Dec 9, 2025 | 46.29 | 46.31 | 46.23 | 46.25 | 46.05 | -0.09% | 33,405 |
| Dec 8, 2025 | 46.32 | 46.32 | 46.26 | 46.29 | 46.10 | -0.14% | 34,488 |
| Dec 5, 2025 | 46.40 | 46.42 | 46.34 | 46.35 | 46.16 | -0.18% | 70,065 |
| Dec 4, 2025 | 46.47 | 46.47 | 46.42 | 46.44 | 46.24 | -0.13% | 58,204 |
| Dec 3, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 46.30 | 0.12% | 53,583 |
| Dec 2, 2025 | 46.36 | 46.45 | 46.36 | 46.44 | 46.24 | 0.06% | 71,369 |
| Dec 1, 2025 | 47.05 | 47.05 | 46.37 | 46.41 | 46.21 | -0.62% | 40,120 |
| Nov 28, 2025 | 46.72 | 46.73 | 46.65 | 46.70 | 46.34 | -0.13% | 30,675 |
| Nov 26, 2025 | 46.69 | 46.76 | 46.66 | 46.76 | 46.40 | 0.09% | 63,537 |
| Nov 25, 2025 | 46.66 | 46.74 | 46.64 | 46.72 | 46.36 | 0.24% | 53,507 |
| Nov 24, 2025 | 46.60 | 46.61 | 46.58 | 46.61 | 46.25 | 0.10% | 58,475 |
| Nov 21, 2025 | 46.51 | 46.62 | 46.48 | 46.57 | 46.20 | 0.23% | 374,376 |
| Nov 20, 2025 | 46.45 | 46.46 | 46.41 | 46.46 | 46.10 | 0.16% | 34,305 |
| Nov 19, 2025 | 46.41 | 46.44 | 46.37 | 46.39 | 46.03 | -0.05% | 64,323 |
| Nov 18, 2025 | 46.41 | 46.63 | 46.37 | 46.41 | 46.05 | 0.10% | 60,262 |
| Nov 17, 2025 | 46.36 | 46.39 | 46.31 | 46.37 | 46.01 | -0.01% | 53,622 |
| Nov 14, 2025 | 46.46 | 46.46 | 46.37 | 46.37 | 46.01 | -0.13% | 38,712 |
| Nov 13, 2025 | 46.44 | 46.47 | 46.42 | 46.43 | 46.07 | -0.17% | 85,892 |
| Nov 12, 2025 | 46.42 | 46.54 | 46.42 | 46.51 | 46.15 | -0.04% | 27,012 |
| Nov 11, 2025 | 46.47 | 46.54 | 46.46 | 46.53 | 46.17 | 0.24% | 35,145 |
| Nov 10, 2025 | 46.42 | 46.45 | 46.40 | 46.42 | 46.06 | -0.05% | 59,487 |
| Nov 7, 2025 | 46.41 | 46.48 | 46.41 | 46.44 | 46.08 | 0.03% | 46,819 |
| Nov 6, 2025 | 46.38 | 46.43 | 46.36 | 46.43 | 46.07 | 0.34% | 68,039 |