DoubleLine Opportunistic Core Bond ETF (DBND)

DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.78	45.79	45.70	45.71	45.71	-0.16%	80,649
May 8, 2026	45.77	45.80	45.77	45.78	45.78	0.18%	44,929
May 7, 2026	45.86	45.86	45.61	45.70	45.70	-0.10%	136,643
May 6, 2026	45.71	45.76	45.68	45.75	45.75	0.36%	202,894
May 5, 2026	45.53	45.60	45.52	45.58	45.58	0.04%	49,400
May 4, 2026	45.65	45.65	45.50	45.56	45.56	-0.26%	63,295
May 1, 2026	45.65	45.76	45.65	45.68	45.68	-0.23%	32,162
Apr 30, 2026	45.80	45.83	45.77	45.79	45.61	0.08%	49,838
Apr 29, 2026	45.84	45.84	45.75	45.75	45.58	-0.38%	51,890
Apr 28, 2026	45.87	45.95	45.87	45.93	45.75	-0.14%	28,193
Apr 27, 2026	46.00	46.03	45.97	45.99	45.82	-0.09%	36,269
Apr 24, 2026	45.93	46.04	45.92	46.03	45.86	0.15%	68,104
Apr 23, 2026	46.00	46.05	45.90	45.96	45.79	-0.18%	56,937
Apr 22, 2026	46.05	46.09	46.04	46.05	45.87	0.01%	35,596
Apr 21, 2026	46.11	46.12	46.03	46.04	45.87	-0.25%	31,304
Apr 20, 2026	46.14	46.17	46.12	46.16	45.98	0.02%	41,404
Apr 17, 2026	46.10	46.18	46.10	46.15	45.97	0.35%	38,114
Apr 16, 2026	46.06	46.06	45.97	45.99	45.81	-0.10%	45,973
Apr 15, 2026	46.05	46.05	46.01	46.03	45.86	-0.04%	62,471
Apr 14, 2026	45.92	46.06	45.92	46.05	45.88	0.26%	52,336
Apr 13, 2026	45.82	45.93	45.82	45.93	45.76	0.17%	34,858
Apr 10, 2026	45.88	45.90	45.84	45.85	45.68	-0.13%	39,311
Apr 9, 2026	45.82	45.96	45.81	45.91	45.74	0.17%	67,554
Apr 8, 2026	45.91	45.91	45.81	45.83	45.66	0.25%	67,047
Apr 7, 2026	45.66	45.72	45.56	45.72	45.55	0.14%	79,178
Apr 6, 2026	45.65	45.70	45.64	45.66	45.48	-0.15%	60,179
Apr 2, 2026	45.62	45.73	45.62	45.73	45.55	0.21%	81,975
Apr 1, 2026	45.64	45.68	45.61	45.63	45.46	-0.39%	31,755
Mar 31, 2026	45.75	45.85	45.74	45.81	45.44	0.33%	71,296
Mar 30, 2026	45.62	45.71	45.61	45.66	45.30	0.40%	97,383
Mar 27, 2026	45.37	45.49	45.37	45.48	45.11	-0.01%	122,846
Mar 26, 2026	45.62	45.67	45.46	45.48	45.12	-0.50%	49,825
Mar 25, 2026	45.66	45.81	45.66	45.71	45.34	0.26%	41,240
Mar 24, 2026	45.56	45.66	45.54	45.59	45.23	-0.23%	110,472
Mar 23, 2026	45.55	45.74	45.40	45.70	45.33	0.30%	70,629
Mar 20, 2026	45.77	45.77	45.56	45.56	45.20	-0.78%	69,231
Mar 19, 2026	45.80	45.94	45.79	45.92	45.55	-0.07%	75,544
Mar 18, 2026	46.10	46.11	45.94	45.95	45.58	-0.35%	56,149
Mar 17, 2026	46.10	46.13	46.09	46.11	45.74	0.26%	68,797
Mar 16, 2026	45.98	46.01	45.94	45.99	45.62	0.26%	102,104
Mar 13, 2026	45.95	45.98	45.85	45.87	45.50	-0.16%	121,655
Mar 12, 2026	46.05	46.09	45.92	45.94	45.58	-0.46%	73,813
Mar 11, 2026	46.23	46.25	46.15	46.16	45.79	-0.25%	60,573
Mar 10, 2026	46.33	46.42	46.27	46.27	45.90	-0.28%	814,799
Mar 9, 2026	46.24	46.42	46.23	46.40	46.03	0.24%	156,527
Mar 6, 2026	46.22	46.40	46.21	46.29	45.92	-0.16%	118,130
Mar 5, 2026	46.34	46.37	46.21	46.36	45.99	-0.17%	57,692
Mar 4, 2026	46.49	46.49	46.44	46.44	46.07	-0.20%	107,038
Mar 3, 2026	46.44	46.58	46.41	46.53	46.16	-0.23%	45,650
Mar 2, 2026	46.74	46.74	46.60	46.64	46.27	-0.65%	86,405

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.