DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
44.18
-0.05 (-0.10%)
At close: Sep 14, 2026, 4:00 PM EDT
44.18
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:10 PM EDT
DBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 44.23 | 44.23 | 44.15 | 44.23 | - | - | 542 |
| Sep 11, 2026 | 44.31 | 44.33 | 44.21 | 44.23 | 44.23 | -0.24% | 284,103 |
| Sep 10, 2026 | 44.45 | 44.45 | 44.31 | 44.33 | 44.33 | -0.61% | 85,135 |
| Sep 9, 2026 | 44.66 | 44.67 | 44.57 | 44.60 | 44.60 | -0.13% | 121,676 |
| Sep 8, 2026 | 44.72 | 44.72 | 44.63 | 44.66 | 44.66 | -0.04% | 52,876 |
| Sep 4, 2026 | 44.68 | 44.73 | 44.67 | 44.68 | 44.68 | 0.01% | 87,592 |
| Sep 3, 2026 | 44.69 | 44.73 | 44.67 | 44.68 | 44.68 | 0.17% | 111,792 |
| Sep 2, 2026 | 44.60 | 44.63 | 44.50 | 44.60 | 44.60 | -0.02% | 57,963 |
| Sep 1, 2026 | 44.65 | 44.69 | 44.61 | 44.61 | 44.61 | -0.23% | 63,973 |
| Aug 31, 2026 | 44.88 | 44.89 | 44.85 | 44.88 | 44.71 | -0.16% | 45,706 |
| Aug 28, 2026 | 45.10 | 45.10 | 44.95 | 44.95 | 44.79 | -0.30% | 64,244 |
| Aug 27, 2026 | 45.13 | 45.15 | 45.08 | 45.08 | 44.92 | -0.09% | 306,338 |
| Aug 26, 2026 | 45.14 | 45.14 | 45.08 | 45.13 | 44.96 | -0.08% | 66,136 |
| Aug 25, 2026 | 45.09 | 45.16 | 45.07 | 45.16 | 45.00 | 0.39% | 100,896 |
| Aug 24, 2026 | 44.95 | 45.32 | 44.95 | 44.99 | 44.82 | 0.07% | 225,511 |
| Aug 21, 2026 | 44.99 | 44.99 | 44.94 | 44.96 | 44.79 | -0.12% | 35,111 |
| Aug 20, 2026 | 45.01 | 45.04 | 44.98 | 45.01 | 44.85 | -0.21% | 56,485 |
| Aug 19, 2026 | 45.08 | 45.11 | 45.04 | 45.11 | 44.94 | 0.29% | 89,963 |
| Aug 18, 2026 | 44.92 | 44.98 | 44.91 | 44.98 | 44.81 | 0.09% | 89,938 |
| Aug 17, 2026 | 44.98 | 45.00 | 44.94 | 44.94 | 44.77 | -0.14% | 83,085 |
| Aug 14, 2026 | 45.08 | 45.09 | 44.98 | 45.00 | 44.84 | -0.21% | 63,797 |
| Aug 13, 2026 | 45.08 | 45.15 | 45.07 | 45.10 | 44.93 | 0.28% | 150,567 |
| Aug 12, 2026 | 45.01 | 45.03 | 44.95 | 44.97 | 44.81 | 0.04% | 105,891 |
| Aug 11, 2026 | 44.88 | 44.96 | 44.88 | 44.95 | 44.79 | 0.09% | 65,999 |
| Aug 10, 2026 | 44.90 | 44.94 | 44.90 | 44.91 | 44.75 | -0.21% | 47,521 |
| Aug 7, 2026 | 45.01 | 45.03 | 44.96 | 45.01 | 44.84 | 0.18% | 73,459 |
| Aug 6, 2026 | 45.06 | 45.06 | 44.92 | 44.93 | 44.76 | -0.24% | 77,874 |
| Aug 5, 2026 | 44.98 | 45.04 | 44.97 | 45.04 | 44.87 | 0.11% | 95,770 |
| Aug 4, 2026 | 44.92 | 45.00 | 44.92 | 44.99 | 44.82 | 0.37% | 81,622 |
| Aug 3, 2026 | 44.89 | 44.89 | 44.75 | 44.82 | 44.66 | 0.25% | 121,545 |
| Jul 31, 2026 | 44.98 | 44.98 | 44.88 | 44.91 | 44.55 | -0.31% | 63,253 |
| Jul 30, 2026 | 45.02 | 45.08 | 45.02 | 45.05 | 44.69 | 0.04% | 108,189 |
| Jul 29, 2026 | 45.05 | 45.09 | 45.00 | 45.03 | 44.67 | -0.15% | 102,853 |
| Jul 28, 2026 | 45.02 | 45.13 | 45.01 | 45.10 | 44.73 | 0.25% | 106,882 |
| Jul 27, 2026 | 44.92 | 45.00 | 44.92 | 44.99 | 44.62 | 0.18% | 49,769 |
| Jul 24, 2026 | 44.86 | 45.00 | 44.85 | 44.91 | 44.54 | 0.06% | 49,319 |
| Jul 23, 2026 | 44.86 | 44.89 | 44.85 | 44.88 | 44.52 | -0.26% | 84,652 |
| Jul 22, 2026 | 45.07 | 45.07 | 45.00 | 45.00 | 44.63 | -0.20% | 34,180 |
| Jul 21, 2026 | 45.14 | 45.14 | 45.08 | 45.09 | 44.72 | -0.21% | 47,264 |
| Jul 20, 2026 | 45.25 | 45.25 | 45.16 | 45.18 | 44.81 | -0.21% | 27,609 |
| Jul 17, 2026 | 45.27 | 45.33 | 45.27 | 45.28 | 44.91 | 0.01% | 26,368 |
| Jul 16, 2026 | 45.25 | 45.29 | 45.22 | 45.27 | 44.90 | -0.04% | 36,303 |
| Jul 15, 2026 | 45.21 | 45.32 | 45.21 | 45.29 | 44.92 | 0.30% | 73,409 |
| Jul 14, 2026 | 45.08 | 45.20 | 45.08 | 45.16 | 44.79 | 0.20% | 56,301 |
| Jul 13, 2026 | 45.14 | 45.16 | 45.06 | 45.07 | 44.70 | -0.32% | 63,385 |
| Jul 10, 2026 | 45.22 | 45.24 | 45.19 | 45.21 | 44.84 | -0.04% | 85,900 |
| Jul 9, 2026 | 45.15 | 45.27 | 45.15 | 45.23 | 44.86 | 0.11% | 67,878 |
| Jul 8, 2026 | 45.17 | 45.20 | 45.12 | 45.18 | 44.81 | -0.18% | 74,533 |
| Jul 7, 2026 | 45.36 | 45.36 | 45.24 | 45.26 | 44.89 | -0.33% | 80,003 |
| Jul 6, 2026 | 45.37 | 45.42 | 45.36 | 45.41 | 45.04 | 0.09% | 72,243 |