DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
48.56
+0.14 (0.29%)
At close: Jul 28, 2026, 4:00 PM EDT
48.56
0.00 (0.00%)
After-hours: Jul 28, 2026, 8:00 PM EDT
DMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 48.50 | 48.62 | 48.44 | 48.56 | 48.56 | 0.29% | 72,623 |
| Jul 27, 2026 | 48.40 | 48.44 | 48.37 | 48.42 | 48.42 | 0.31% | 79,809 |
| Jul 24, 2026 | 48.23 | 48.39 | 48.20 | 48.27 | 48.27 | 0.09% | 60,110 |
| Jul 23, 2026 | 48.22 | 48.24 | 48.19 | 48.22 | 48.22 | -0.27% | 63,199 |
| Jul 22, 2026 | 48.42 | 48.42 | 48.35 | 48.35 | 48.35 | -0.25% | 39,028 |
| Jul 21, 2026 | 48.48 | 48.50 | 48.43 | 48.47 | 48.47 | -0.17% | 54,446 |
| Jul 20, 2026 | 48.67 | 48.67 | 48.53 | 48.55 | 48.55 | -0.23% | 69,546 |
| Jul 17, 2026 | 48.76 | 48.80 | 48.65 | 48.66 | 48.66 | -0.02% | 45,479 |
| Jul 16, 2026 | 48.64 | 48.69 | 48.62 | 48.67 | 48.67 | -0.11% | 50,936 |
| Jul 15, 2026 | 48.68 | 48.76 | 48.67 | 48.73 | 48.73 | 0.15% | 46,485 |
| Jul 14, 2026 | 48.54 | 48.70 | 48.54 | 48.65 | 48.65 | 0.39% | 44,027 |
| Jul 13, 2026 | 48.56 | 48.58 | 48.44 | 48.46 | 48.46 | -0.43% | 33,608 |
| Jul 10, 2026 | 48.73 | 48.75 | 48.64 | 48.67 | 48.67 | -0.10% | 18,040 |
| Jul 9, 2026 | 48.65 | 48.78 | 48.65 | 48.72 | 48.72 | 0.10% | 36,722 |
| Jul 8, 2026 | 48.67 | 48.70 | 48.59 | 48.67 | 48.67 | -0.12% | 31,056 |
| Jul 7, 2026 | 48.88 | 48.90 | 48.73 | 48.73 | 48.73 | -0.53% | 41,782 |
| Jul 6, 2026 | 48.89 | 49.02 | 48.89 | 48.99 | 48.99 | 0.25% | 74,527 |
| Jul 2, 2026 | 48.84 | 48.89 | 48.82 | 48.87 | 48.87 | 0.18% | 57,323 |
| Jul 1, 2026 | 48.81 | 48.87 | 48.78 | 48.78 | 48.78 | -0.19% | 45,721 |
| Jun 30, 2026 | 49.27 | 49.27 | 49.09 | 49.09 | 48.88 | -0.47% | 27,287 |
| Jun 29, 2026 | 49.30 | 49.32 | 49.28 | 49.32 | 49.11 | 0.02% | 33,685 |
| Jun 26, 2026 | 49.25 | 49.37 | 49.25 | 49.31 | 49.10 | 0.10% | 30,669 |
| Jun 25, 2026 | 49.31 | 49.34 | 49.26 | 49.26 | 49.05 | 0.06% | 64,594 |
| Jun 24, 2026 | 49.13 | 49.23 | 49.13 | 49.23 | 49.02 | 0.63% | 46,250 |
| Jun 23, 2026 | 48.90 | 48.97 | 48.90 | 48.92 | 48.71 | 0.03% | 42,247 |
| Jun 22, 2026 | 48.91 | 48.93 | 48.85 | 48.91 | 48.69 | -0.20% | 83,549 |
| Jun 18, 2026 | 49.03 | 49.14 | 48.99 | 49.00 | 48.79 | 0.23% | 34,261 |
| Jun 17, 2026 | 49.17 | 49.23 | 48.89 | 48.89 | 48.68 | -0.57% | 52,670 |
| Jun 16, 2026 | 49.09 | 49.18 | 49.07 | 49.17 | 48.96 | 0.31% | 61,899 |
| Jun 15, 2026 | 49.07 | 49.09 | 49.00 | 49.02 | 48.81 | 0.12% | 29,619 |
| Jun 12, 2026 | 48.95 | 48.97 | 48.88 | 48.96 | 48.75 | 0.01% | 37,930 |
| Jun 11, 2026 | 48.68 | 48.97 | 48.68 | 48.96 | 48.74 | 0.52% | 53,013 |
| Jun 10, 2026 | 48.79 | 48.80 | 48.68 | 48.70 | 48.49 | -0.04% | 28,688 |
| Jun 9, 2026 | 48.66 | 48.73 | 48.65 | 48.72 | 48.51 | 0.25% | 36,513 |
| Jun 8, 2026 | 48.67 | 48.70 | 48.58 | 48.60 | 48.39 | -0.05% | 45,007 |
| Jun 5, 2026 | 48.74 | 48.75 | 48.62 | 48.63 | 48.42 | -0.53% | 83,323 |
| Jun 4, 2026 | 48.94 | 48.95 | 48.88 | 48.89 | 48.67 | 0.08% | 40,916 |
| Jun 3, 2026 | 48.85 | 48.88 | 48.81 | 48.85 | 48.63 | -0.20% | 115,958 |
| Jun 2, 2026 | 48.94 | 48.97 | 48.87 | 48.95 | 48.73 | 0.09% | 151,090 |
| Jun 1, 2026 | 48.81 | 48.90 | 48.76 | 48.90 | 48.69 | -0.12% | 84,154 |
| May 29, 2026 | 49.18 | 49.23 | 49.14 | 49.18 | 48.75 | 0.13% | 62,388 |
| May 28, 2026 | 48.94 | 49.12 | 48.92 | 49.12 | 48.68 | 0.31% | 41,777 |
| May 27, 2026 | 49.00 | 49.03 | 48.96 | 48.97 | 48.53 | 0.07% | 66,062 |
| May 26, 2026 | 48.96 | 48.96 | 48.88 | 48.93 | 48.50 | 0.45% | 49,001 |
| May 22, 2026 | 48.73 | 48.75 | 48.61 | 48.71 | 48.28 | 0.08% | 188,568 |
| May 21, 2026 | 48.53 | 48.69 | 48.45 | 48.67 | 48.24 | 0.12% | 258,758 |
| May 20, 2026 | 48.21 | 48.62 | 48.21 | 48.61 | 48.18 | 0.71% | 269,420 |
| May 19, 2026 | 48.25 | 48.33 | 48.19 | 48.27 | 47.84 | -0.49% | 98,659 |
| May 18, 2026 | 48.58 | 48.60 | 48.41 | 48.50 | 48.07 | -0.14% | 137,321 |
| May 15, 2026 | 48.71 | 48.71 | 48.56 | 48.57 | 48.14 | -0.80% | 206,881 |