Skip to main content
logo
DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.70
+0.02 (0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202549.7449.7649.6649.7049.700.03%12,645
Dec 24, 202549.5949.6849.5849.6849.680.24%29,895
Dec 23, 202549.4749.5949.4749.5649.56-0.48%50,592
Dec 22, 202549.8249.8249.7849.8049.59-0.03%61,621
Dec 19, 202549.8249.8749.8049.8249.61-0.15%46,380
Dec 18, 202549.8749.9049.8449.8949.680.26%75,552
Dec 17, 202549.7549.7849.7149.7649.55-66,150
Dec 16, 202549.6549.7649.6449.7649.550.24%46,906
Dec 15, 202549.6449.7149.6149.6449.440.13%33,745
Dec 12, 202549.6049.6249.5749.5849.37-0.21%52,719
Dec 11, 202549.7849.7949.6849.6949.480.05%44,936
Dec 10, 202549.5649.6949.4849.6649.450.36%36,597
Dec 9, 202549.6249.6449.4849.4849.28-0.17%53,889
Dec 8, 202549.6049.6049.5149.5749.36-0.19%83,205
Dec 5, 202549.7149.7149.6149.6649.45-0.14%37,798
Dec 4, 202549.7549.7549.7049.7349.52-0.16%50,066
Dec 3, 202549.8049.8349.7549.8149.600.14%42,369
Dec 2, 202549.6749.7549.6449.7449.530.19%40,966
Dec 1, 202549.6249.6649.6149.6549.44-0.81%43,279
Nov 28, 202550.0550.0649.9950.0549.64-0.05%20,595
Nov 26, 202549.9950.0849.9950.0849.660.04%90,255
Nov 25, 202550.0850.1149.9650.0649.640.24%379,147
Nov 24, 202549.9149.9549.8949.9449.520.12%41,223
Nov 21, 202549.8849.8849.8049.8849.470.30%56,153
Nov 20, 202549.7049.7649.7049.7349.320.11%44,100
Nov 19, 202549.7549.7749.6449.6749.26-0.05%56,199
Nov 18, 202549.7349.7549.6349.7049.290.13%43,934
Nov 17, 202549.6549.7049.6349.6349.22-0.03%46,215
Nov 14, 202549.7949.7949.6249.6549.24-0.13%53,282
Nov 13, 202549.7349.7949.7049.7149.30-0.22%222,195
Nov 12, 202549.8449.8649.8049.8249.41-49,646
Nov 11, 202549.7949.8349.7749.8249.410.30%19,803
Nov 10, 202549.6949.7349.6649.6749.26-0.13%33,500
Nov 7, 202549.6749.7849.6649.7449.330.01%77,832
Nov 6, 202549.7049.7549.6949.7349.320.39%984,163
Nov 5, 202549.6449.6549.4949.5449.13-0.31%62,754
Nov 4, 202549.6549.7149.6549.6949.280.14%46,875
Nov 3, 202549.5949.6449.5549.6249.21-0.46%40,831
Oct 31, 202549.8949.9449.8249.8549.24-351,971
Oct 30, 202549.7549.9349.7549.8549.24-0.09%186,347
Oct 29, 202550.0850.1749.8749.9049.29-0.53%76,547
Oct 28, 202550.1050.1850.1050.1649.550.11%64,108
Oct 27, 202550.0250.1250.0150.1149.490.08%33,670
Oct 24, 202550.0650.0849.9950.0749.450.11%29,714
Oct 23, 202550.0750.0850.0150.0149.40-0.25%67,828
Oct 22, 202550.1050.1550.0850.1449.52-49,152
Oct 21, 202550.1150.1850.1050.1449.520.14%102,647
Oct 20, 202550.0650.0750.0350.0749.450.07%20,230
Oct 17, 202550.0550.0649.8550.0349.42-0.16%95,925
Oct 16, 202549.9050.1149.9050.1149.500.40%58,295