Skip to main content
logo
DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
50.20
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
50.20
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202650.2050.2150.1550.2050.20-43,774
Feb 19, 202650.1350.2150.1350.2050.200.06%34,414
Feb 18, 202650.1950.2350.1750.1750.17-0.16%71,382
Feb 17, 202650.2850.3050.2350.2550.25-0.01%68,826
Feb 13, 202650.2750.3150.2450.2650.260.17%94,593
Feb 12, 202649.9950.1849.9950.1750.170.51%51,055
Feb 11, 202649.8849.9849.8549.9249.92-0.05%462,640
Feb 10, 202650.0050.0349.8949.9449.940.12%648,127
Feb 9, 202649.8349.9049.8149.8849.880.07%60,057
Feb 6, 202649.8549.8849.8149.8549.850.03%61,241
Feb 5, 202649.7749.8349.7049.8349.830.38%113,266
Feb 4, 202649.6449.7449.5849.6449.640.06%118,175
Feb 3, 202649.5849.6449.5749.6149.61-0.05%73,165
Feb 2, 202649.6749.6849.5649.6449.64-0.51%71,948
Jan 30, 202649.9149.9549.8649.8949.68-0.03%422,841
Jan 29, 202649.8249.9149.8249.9149.700.04%94,033
Jan 28, 202649.8849.9149.8449.8949.680.03%52,758
Jan 27, 202649.9149.9449.8749.8749.66-0.04%43,526
Jan 26, 202649.8649.9049.8349.8949.680.23%32,934
Jan 23, 202649.7649.8049.7349.7849.570.08%49,637
Jan 22, 202649.7049.7749.6749.7449.53-0.05%35,094
Jan 21, 202649.7149.7749.6649.7649.550.18%68,837
Jan 20, 202649.7049.7549.6549.6749.46-0.33%72,986
Jan 16, 202649.9049.9449.8149.8449.63-0.13%171,571
Jan 15, 202650.0050.0149.9049.9049.69-0.16%139,272
Jan 14, 202649.9850.0249.9449.9849.770.14%52,955
Jan 13, 202649.9549.9649.8749.9149.700.04%156,016
Jan 12, 202649.8749.9649.8449.8949.68-0.11%44,134
Jan 9, 202649.7950.0149.7849.9449.740.49%26,903
Jan 8, 202649.7049.8949.6449.7049.49-0.07%70,460
Jan 7, 202649.7449.7749.7049.7449.530.04%40,356
Jan 6, 202649.6249.7249.6249.7249.510.02%52,656
Jan 5, 202649.6749.7249.6649.7049.500.29%59,290
Jan 2, 202649.6849.6949.5549.5649.35-0.19%32,581
Dec 31, 202549.6949.7449.6449.6649.45-0.17%28,706
Dec 30, 202549.7249.7449.6949.7449.530.01%50,531
Dec 29, 202549.7449.7649.7249.7449.530.08%24,686
Dec 26, 202549.7449.7649.6649.7049.490.03%12,645
Dec 24, 202549.5949.6849.5849.6849.470.24%29,895
Dec 23, 202549.4749.5949.4749.5649.35-0.48%50,592
Dec 22, 202549.8249.8249.7849.8049.39-0.03%61,621
Dec 19, 202549.8249.8749.8049.8249.40-0.15%46,380
Dec 18, 202549.8749.9049.8449.8949.480.26%75,552
Dec 17, 202549.7549.7849.7149.7649.35-66,150
Dec 16, 202549.6549.7649.6449.7649.350.24%46,906
Dec 15, 202549.6449.7149.6149.6449.230.13%33,745
Dec 12, 202549.6049.6249.5749.5849.17-0.21%52,719
Dec 11, 202549.7849.7949.6849.6949.270.05%44,936
Dec 10, 202549.5649.6949.4849.6649.250.36%36,597
Dec 9, 202549.6249.6449.4849.4849.07-0.17%53,889