DoubleLine Mortgage ETF (DMBS)

DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	49.07	49.09	48.94	48.96	48.53	-0.02%	62,695
May 13, 2026	48.90	48.98	48.87	48.97	48.54	-0.06%	56,989
May 12, 2026	49.06	49.06	48.98	49.00	48.57	-0.43%	61,916
May 11, 2026	49.27	49.27	49.20	49.21	48.78	-0.24%	43,055
May 8, 2026	49.33	49.35	49.29	49.33	48.89	0.33%	43,884
May 7, 2026	49.38	49.38	49.15	49.17	48.73	-0.17%	52,605
May 6, 2026	49.20	49.29	49.18	49.25	48.82	0.51%	45,111
May 5, 2026	48.97	49.06	48.97	49.00	48.57	0.07%	41,013
May 4, 2026	49.12	49.13	48.93	48.97	48.53	-0.31%	70,137
May 1, 2026	49.12	49.23	49.09	49.12	48.69	0.01%	38,654

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.