DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.73
+0.20 (0.39%)
At close: Nov 6, 2025, 4:00 PM EST
49.73
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 49.70 | 49.75 | 49.69 | 49.73 | - | 0.38% | 978,079 |
| Nov 5, 2025 | 49.64 | 49.65 | 49.49 | 49.54 | 49.54 | -0.31% | 62,754 |
| Nov 4, 2025 | 49.65 | 49.71 | 49.65 | 49.69 | 49.69 | 0.14% | 46,875 |
| Nov 3, 2025 | 49.59 | 49.64 | 49.55 | 49.62 | 49.62 | -0.46% | 40,831 |
| Oct 31, 2025 | 49.89 | 49.94 | 49.82 | 49.85 | 49.65 | - | 351,971 |
| Oct 30, 2025 | 49.75 | 49.93 | 49.75 | 49.85 | 49.65 | -0.09% | 186,347 |
| Oct 29, 2025 | 50.08 | 50.17 | 49.87 | 49.90 | 49.70 | -0.53% | 76,547 |
| Oct 28, 2025 | 50.10 | 50.18 | 50.10 | 50.16 | 49.96 | 0.11% | 64,108 |
| Oct 27, 2025 | 50.02 | 50.12 | 50.01 | 50.11 | 49.90 | 0.08% | 33,670 |
| Oct 24, 2025 | 50.06 | 50.08 | 49.99 | 50.07 | 49.86 | 0.11% | 29,714 |
| Oct 23, 2025 | 50.07 | 50.08 | 50.01 | 50.01 | 49.81 | -0.25% | 67,828 |
| Oct 22, 2025 | 50.10 | 50.15 | 50.08 | 50.14 | 49.93 | - | 49,152 |
| Oct 21, 2025 | 50.11 | 50.18 | 50.10 | 50.14 | 49.93 | 0.14% | 102,647 |
| Oct 20, 2025 | 50.06 | 50.07 | 50.03 | 50.07 | 49.86 | 0.07% | 20,230 |
| Oct 17, 2025 | 50.05 | 50.06 | 49.85 | 50.03 | 49.83 | -0.16% | 95,925 |
| Oct 16, 2025 | 49.90 | 50.11 | 49.90 | 50.11 | 49.91 | 0.40% | 58,295 |
| Oct 15, 2025 | 49.90 | 49.99 | 49.89 | 49.91 | 49.71 | -0.08% | 88,551 |
| Oct 14, 2025 | 49.88 | 49.97 | 49.87 | 49.95 | 49.75 | 0.20% | 25,661 |
| Oct 13, 2025 | 49.81 | 49.86 | 49.77 | 49.85 | 49.65 | 0.10% | 26,165 |
| Oct 10, 2025 | 49.73 | 49.83 | 49.69 | 49.80 | 49.60 | 0.33% | 44,646 |
| Oct 9, 2025 | 49.62 | 49.66 | 49.62 | 49.64 | 49.44 | -0.10% | 44,526 |
| Oct 8, 2025 | 49.75 | 49.75 | 49.67 | 49.69 | 49.49 | 0.04% | 275,842 |
| Oct 7, 2025 | 49.62 | 49.71 | 49.61 | 49.67 | 49.47 | 0.09% | 28,524 |
| Oct 6, 2025 | 49.60 | 49.68 | 49.59 | 49.62 | 49.42 | -0.17% | 40,084 |
| Oct 3, 2025 | 49.78 | 49.79 | 49.70 | 49.71 | 49.51 | -0.12% | 26,957 |
| Oct 2, 2025 | 49.66 | 49.78 | 49.64 | 49.77 | 49.57 | 0.22% | 38,050 |
| Oct 1, 2025 | 49.64 | 49.67 | 49.59 | 49.66 | 49.46 | -0.05% | 31,091 |
| Sep 30, 2025 | 49.77 | 49.79 | 49.68 | 49.68 | 49.28 | -0.12% | 49,544 |
| Sep 29, 2025 | 49.67 | 49.76 | 49.67 | 49.74 | 49.34 | 0.19% | 29,853 |
| Sep 26, 2025 | 49.67 | 49.70 | 49.64 | 49.65 | 49.24 | -0.09% | 43,251 |
| Sep 25, 2025 | 49.66 | 49.69 | 49.61 | 49.69 | 49.29 | -0.13% | 32,184 |
| Sep 24, 2025 | 49.79 | 49.79 | 49.74 | 49.75 | 49.35 | -0.16% | 36,506 |
| Sep 23, 2025 | 49.78 | 49.85 | 49.72 | 49.84 | 49.43 | 0.23% | 35,336 |
| Sep 22, 2025 | 49.82 | 49.82 | 49.70 | 49.72 | 49.32 | -0.19% | 61,470 |
| Sep 19, 2025 | 49.82 | 49.83 | 49.77 | 49.82 | 49.42 | 0.06% | 38,912 |
| Sep 18, 2025 | 49.81 | 49.89 | 49.77 | 49.79 | 49.39 | -0.40% | 55,852 |
| Sep 17, 2025 | 50.11 | 50.21 | 49.97 | 49.99 | 49.58 | -0.12% | 60,225 |
| Sep 16, 2025 | 50.06 | 50.12 | 49.98 | 50.05 | 49.64 | -0.10% | 37,421 |
| Sep 15, 2025 | 50.02 | 50.12 | 50.00 | 50.10 | 49.69 | 0.38% | 42,175 |
| Sep 12, 2025 | 49.88 | 49.94 | 49.82 | 49.91 | 49.50 | -0.12% | 49,491 |
| Sep 11, 2025 | 49.95 | 50.05 | 49.95 | 49.97 | 49.56 | 0.22% | 39,415 |
| Sep 10, 2025 | 49.85 | 49.91 | 49.83 | 49.86 | 49.45 | 0.18% | 68,700 |
| Sep 9, 2025 | 49.89 | 49.89 | 49.76 | 49.77 | 49.37 | -0.29% | 67,829 |
| Sep 8, 2025 | 49.85 | 49.92 | 49.83 | 49.92 | 49.51 | 0.43% | 60,493 |
| Sep 5, 2025 | 49.73 | 49.74 | 49.68 | 49.70 | 49.30 | 0.40% | 40,089 |
| Sep 4, 2025 | 49.38 | 49.50 | 49.35 | 49.50 | 49.10 | 0.47% | 59,772 |
| Sep 3, 2025 | 49.16 | 49.46 | 49.15 | 49.27 | 48.87 | 0.31% | 61,830 |
| Sep 2, 2025 | 49.09 | 49.16 | 49.01 | 49.12 | 48.72 | -0.65% | 228,416 |
| Aug 29, 2025 | 49.38 | 49.47 | 49.36 | 49.44 | 48.83 | - | 82,486 |
| Aug 28, 2025 | 49.35 | 49.46 | 49.35 | 49.44 | 48.83 | 0.10% | 62,233 |