DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.00
-0.01 (-0.02%)
Apr 2, 2025, 3:59 PM EDT - Market closed
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 49.15 | 49.12 | 48.91 | 49.00 | - | -0.02% | 55,228 |
| Apr 1, 2025 | 48.95 | 49.08 | 48.95 | 49.01 | 49.01 | -0.08% | 103,028 |
| Mar 31, 2025 | 49.06 | 49.06 | 48.92 | 49.05 | 48.85 | 0.14% | 40,781 |
| Mar 28, 2025 | 48.85 | 48.98 | 48.85 | 48.98 | 48.78 | 0.57% | 27,525 |
| Mar 27, 2025 | 48.69 | 48.70 | 48.63 | 48.70 | 48.50 | 0.02% | 29,899 |
| Mar 26, 2025 | 48.71 | 48.75 | 48.67 | 48.69 | 48.49 | -0.29% | 21,422 |
| Mar 25, 2025 | 48.77 | 48.87 | 48.75 | 48.83 | 48.63 | 0.10% | 29,948 |
| Mar 24, 2025 | 48.90 | 48.90 | 48.76 | 48.78 | 48.58 | -0.45% | 32,837 |
| Mar 21, 2025 | 49.09 | 49.10 | 48.99 | 49.00 | 48.80 | -0.12% | 27,110 |
| Mar 20, 2025 | 49.40 | 49.40 | 49.03 | 49.06 | 48.86 | - | 27,217 |
| Mar 19, 2025 | 48.86 | 49.08 | 48.83 | 49.06 | 48.86 | 0.25% | 27,858 |
| Mar 18, 2025 | 48.82 | 48.98 | 48.82 | 48.94 | 48.74 | 0.22% | 25,873 |
| Mar 17, 2025 | 48.90 | 48.94 | 48.82 | 48.83 | 48.63 | 0.07% | 25,327 |
| Mar 14, 2025 | 48.82 | 48.87 | 48.78 | 48.80 | 48.60 | -0.26% | 223,262 |
| Mar 13, 2025 | 48.78 | 48.93 | 48.73 | 48.93 | 48.73 | 0.25% | 48,016 |
| Mar 12, 2025 | 48.80 | 48.88 | 48.80 | 48.81 | 48.61 | -0.18% | 82,428 |
| Mar 11, 2025 | 48.99 | 49.11 | 48.86 | 48.90 | 48.70 | -0.33% | 44,339 |
| Mar 10, 2025 | 49.03 | 49.12 | 49.01 | 49.06 | 48.86 | 0.43% | 20,582 |
| Mar 7, 2025 | 49.08 | 49.10 | 48.83 | 48.85 | 48.65 | -0.14% | 15,420 |
| Mar 6, 2025 | 48.89 | 48.95 | 48.78 | 48.92 | 48.72 | -0.04% | 28,882 |
| Mar 5, 2025 | 49.10 | 49.13 | 48.91 | 48.94 | 48.74 | -0.43% | 35,375 |
| Mar 4, 2025 | 49.39 | 49.40 | 49.12 | 49.15 | 48.95 | -0.13% | 48,934 |
| Mar 3, 2025 | 48.97 | 49.25 | 48.97 | 49.22 | 49.01 | -0.11% | 50,244 |
| Feb 28, 2025 | 49.21 | 49.28 | 49.18 | 49.27 | 48.87 | 0.36% | 23,198 |
| Feb 27, 2025 | 49.00 | 49.12 | 49.00 | 49.09 | 48.69 | -0.06% | 29,513 |
| Feb 26, 2025 | 48.98 | 49.13 | 48.95 | 49.12 | 48.72 | 0.23% | 64,621 |
| Feb 25, 2025 | 48.89 | 49.01 | 48.89 | 49.01 | 48.61 | 0.69% | 48,655 |
| Feb 24, 2025 | 48.82 | 48.82 | 48.60 | 48.67 | 48.27 | 0.01% | 131,020 |
| Feb 21, 2025 | 48.49 | 48.71 | 48.49 | 48.67 | 48.27 | 0.44% | 61,653 |
| Feb 20, 2025 | 48.41 | 48.46 | 48.39 | 48.45 | 48.06 | 0.27% | 28,387 |
| Feb 19, 2025 | 48.24 | 48.33 | 48.23 | 48.32 | 47.93 | 0.08% | 21,416 |
| Feb 18, 2025 | 48.34 | 48.36 | 48.27 | 48.28 | 47.89 | -0.44% | 29,694 |
| Feb 14, 2025 | 48.52 | 48.56 | 48.46 | 48.49 | 48.10 | 0.25% | 47,586 |
| Feb 13, 2025 | 48.18 | 48.38 | 48.16 | 48.37 | 47.98 | 0.79% | 47,948 |
| Feb 12, 2025 | 47.96 | 48.03 | 47.88 | 47.99 | 47.60 | -0.58% | 199,528 |
| Feb 11, 2025 | 48.23 | 48.30 | 48.20 | 48.27 | 47.88 | -0.15% | 18,554 |
| Feb 10, 2025 | 48.41 | 48.43 | 48.32 | 48.34 | 47.95 | -0.02% | 21,957 |
| Feb 7, 2025 | 48.37 | 48.38 | 48.29 | 48.35 | 47.96 | -0.31% | 22,063 |
| Feb 6, 2025 | 48.42 | 48.50 | 48.39 | 48.50 | 48.11 | -0.04% | 32,322 |
| Feb 5, 2025 | 48.42 | 48.58 | 48.41 | 48.52 | 48.13 | 0.58% | 64,161 |
| Feb 4, 2025 | 48.10 | 48.27 | 48.10 | 48.24 | 47.85 | 0.17% | 26,387 |
| Feb 3, 2025 | 48.50 | 48.50 | 48.09 | 48.16 | 47.77 | -0.25% | 19,568 |
| Jan 31, 2025 | 48.28 | 48.44 | 48.26 | 48.28 | 47.68 | -0.04% | 111,795 |
| Jan 30, 2025 | 48.34 | 48.36 | 48.25 | 48.30 | 47.70 | 0.08% | 58,212 |
| Jan 29, 2025 | 48.28 | 48.32 | 48.15 | 48.26 | 47.66 | 0.01% | 52,925 |
| Jan 28, 2025 | 48.17 | 48.25 | 48.13 | 48.25 | 47.65 | 0.10% | 35,053 |
| Jan 27, 2025 | 48.15 | 48.24 | 48.08 | 48.21 | 47.60 | 0.41% | 22,103 |
| Jan 24, 2025 | 47.89 | 48.04 | 47.89 | 48.01 | 47.41 | 0.08% | 16,783 |
| Jan 23, 2025 | 47.92 | 48.01 | 47.91 | 47.97 | 47.37 | -0.21% | 41,289 |
| Jan 22, 2025 | 48.07 | 48.17 | 47.99 | 48.07 | 47.47 | -0.06% | 20,852 |