DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.67
+0.05 (0.09%)
Oct 7, 2025, 4:00 PM EDT - Market closed

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202549.6249.7149.6149.6749.670.09%28,524
Oct 6, 202549.6049.6849.5949.6249.62-0.17%40,084
Oct 3, 202549.7849.7949.7049.7149.71-0.12%26,957
Oct 2, 202549.6649.7849.6449.7749.770.22%38,050
Oct 1, 202549.6449.6749.5949.6649.66-0.05%31,091
Sep 30, 202549.7749.7949.6849.6849.47-0.12%49,544
Sep 29, 202549.6749.7649.6749.7449.530.19%29,853
Sep 26, 202549.6749.7049.6449.6549.44-0.09%43,251
Sep 25, 202549.6649.6949.6149.6949.48-0.13%32,184
Sep 24, 202549.7949.7949.7449.7549.55-0.16%36,506
Sep 23, 202549.7849.8549.7249.8449.630.23%35,336
Sep 22, 202549.8249.8249.7049.7249.52-0.19%61,470
Sep 19, 202549.8249.8349.7749.8249.610.06%38,912
Sep 18, 202549.8149.8949.7749.7949.58-0.40%55,852
Sep 17, 202550.1150.2149.9749.9949.78-0.12%60,225
Sep 16, 202550.0650.1249.9850.0549.84-0.10%37,421
Sep 15, 202550.0250.1250.0050.1049.890.38%42,175
Sep 12, 202549.8849.9449.8249.9149.70-0.12%49,491
Sep 11, 202549.9550.0549.9549.9749.760.22%39,415
Sep 10, 202549.8549.9149.8349.8649.650.18%68,700
Sep 9, 202549.8949.8949.7649.7749.56-0.29%67,829
Sep 8, 202549.8549.9249.8349.9249.710.43%60,493
Sep 5, 202549.7349.7449.6849.7049.490.40%40,089
Sep 4, 202549.3849.5049.3549.5049.300.47%59,772
Sep 3, 202549.1649.4649.1549.2749.070.31%61,830
Sep 2, 202549.0949.1649.0149.1248.92-0.65%228,416
Aug 29, 202549.3849.4749.3649.4449.02-82,486
Aug 28, 202549.3549.4649.3549.4449.020.10%62,233
Aug 27, 202549.2749.4049.2349.3948.970.14%179,192
Aug 26, 202549.2449.3449.2249.3248.900.21%42,167
Aug 25, 202549.2549.2549.1849.2248.80-0.18%105,789
Aug 22, 202549.1349.3249.1349.3148.890.53%33,413
Aug 21, 202549.0649.0748.9849.0548.63-0.16%41,389
Aug 20, 202549.0649.1649.0549.1348.710.10%49,484
Aug 19, 202549.0549.0949.0449.0848.660.06%39,140
Aug 18, 202549.1049.1049.0049.0548.63-0.05%28,458
Aug 15, 202549.1049.1449.0349.0748.66-0.17%71,878
Aug 14, 202549.1849.2149.1049.1648.74-0.19%105,393
Aug 13, 202549.2349.2749.2249.2548.830.43%60,275
Aug 12, 202548.9849.0748.9849.0448.63-0.02%44,997
Aug 11, 202549.0949.1149.0549.0548.640.03%23,713
Aug 8, 202549.0549.0649.0249.0448.62-0.20%238,251
Aug 7, 202549.1849.2149.1249.1448.72-0.08%36,610
Aug 6, 202549.1249.2049.0149.1848.76-0.02%61,556
Aug 5, 202549.0949.2049.0849.1948.770.11%45,892
Aug 4, 202549.1149.1649.0649.1348.720.24%23,759
Aug 1, 202548.9149.0448.8449.0148.600.49%42,184
Jul 31, 202548.8048.8548.7548.7748.170.02%52,258
Jul 30, 202548.8048.9348.7348.7648.16-0.25%66,129
Jul 29, 202548.6748.9048.6748.8848.270.60%40,864