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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 45.84 | 45.91 | 45.78 | 45.91 | 45.91 | 0.31% | 61,795 |
Apr 24, 2025 | 45.64 | 45.79 | 45.59 | 45.77 | 45.77 | 0.42% | 161,821 |
Apr 23, 2025 | 45.83 | 45.83 | 45.49 | 45.58 | 45.58 | 0.13% | 137,399 |
Apr 22, 2025 | 45.56 | 45.56 | 45.45 | 45.52 | 45.52 | 0.22% | 42,623 |
Apr 21, 2025 | 45.54 | 45.57 | 45.35 | 45.42 | 45.42 | -0.39% | 89,909 |
Apr 17, 2025 | 45.63 | 45.65 | 45.51 | 45.60 | 45.60 | -0.13% | 33,559 |
Apr 16, 2025 | 45.61 | 45.67 | 45.47 | 45.66 | 45.66 | 0.40% | 30,398 |
Apr 15, 2025 | 45.38 | 45.57 | 45.38 | 45.48 | 45.48 | - | 145,029 |
Apr 14, 2025 | 45.37 | 45.50 | 45.25 | 45.48 | 45.48 | 0.46% | 186,269 |
Apr 11, 2025 | 45.02 | 45.27 | 44.92 | 45.27 | 45.27 | -0.02% | 30,746 |
Apr 10, 2025 | 45.30 | 45.54 | 45.18 | 45.28 | 45.28 | -0.40% | 55,686 |
Apr 9, 2025 | 45.34 | 45.65 | 45.08 | 45.46 | 45.46 | -0.35% | 95,348 |
Apr 8, 2025 | 45.80 | 45.80 | 45.47 | 45.62 | 45.62 | -0.28% | 46,393 |
Apr 7, 2025 | 46.33 | 46.33 | 45.75 | 45.75 | 45.75 | -1.23% | 72,561 |
Apr 4, 2025 | 46.44 | 46.50 | 45.96 | 46.32 | 46.32 | 0.15% | 71,412 |
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 |