DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.91
-0.06 (-0.12%)
At close: Sep 12, 2025, 4:00 PM EDT
49.91
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202549.8849.9449.8249.9149.91-0.12%49,491
Sep 11, 202549.9550.0549.9549.9749.970.22%39,415
Sep 10, 202549.8549.9149.8349.8649.860.18%68,700
Sep 9, 202549.8949.8949.7649.7749.77-0.29%67,829
Sep 8, 202549.8549.9249.8349.9249.920.43%60,493
Sep 5, 202549.7349.7449.6849.7049.700.40%40,089
Sep 4, 202549.3849.5049.3549.5049.500.47%59,772
Sep 3, 202549.1649.4649.1549.2749.270.31%61,830
Sep 2, 202549.0949.1649.0149.1249.12-0.65%228,416
Aug 29, 202549.3849.4749.3649.4449.23-82,486
Aug 28, 202549.3549.4649.3549.4449.230.10%62,233
Aug 27, 202549.2749.4049.2349.3949.180.14%179,192
Aug 26, 202549.2449.3449.2249.3249.110.21%42,167
Aug 25, 202549.2549.2549.1849.2249.00-0.18%105,789
Aug 22, 202549.1349.3249.1349.3149.090.53%33,413
Aug 21, 202549.0649.0748.9849.0548.83-0.16%41,389
Aug 20, 202549.0649.1649.0549.1348.910.10%49,484
Aug 19, 202549.0549.0949.0449.0848.860.06%39,140
Aug 18, 202549.1049.1049.0049.0548.83-0.05%28,458
Aug 15, 202549.1049.1449.0349.0748.86-0.17%71,878
Aug 14, 202549.1849.2149.1049.1648.94-0.19%105,393
Aug 13, 202549.2349.2749.2249.2549.040.43%60,275
Aug 12, 202548.9849.0748.9849.0448.83-0.02%44,997
Aug 11, 202549.0949.1149.0549.0548.840.03%23,713
Aug 8, 202549.0549.0649.0249.0448.82-0.20%238,251
Aug 7, 202549.1849.2149.1249.1448.92-0.08%36,610
Aug 6, 202549.1249.2049.0149.1848.96-0.02%61,556
Aug 5, 202549.0949.2049.0849.1948.970.11%45,892
Aug 4, 202549.1149.1649.0649.1348.920.24%23,759
Aug 1, 202548.9149.0448.8449.0148.800.49%42,184
Jul 31, 202548.8048.8548.7548.7748.370.02%52,258
Jul 30, 202548.8048.9348.7348.7648.36-0.25%66,129
Jul 29, 202548.6748.9048.6748.8848.470.60%40,864
Jul 28, 202548.5548.6048.5448.5948.19-0.15%38,000
Jul 25, 202548.5448.6748.5348.6748.260.29%22,964
Jul 24, 202548.4648.5748.4648.5248.12-0.16%26,400
Jul 23, 202548.6548.6948.6048.6048.20-0.33%422,386
Jul 22, 202548.6848.7948.6848.7648.360.27%19,663
Jul 21, 202548.6448.7148.6348.6348.230.27%37,353
Jul 18, 202548.4948.5348.4748.5048.100.15%26,455
Jul 17, 202548.4648.4948.3948.4348.030.09%47,217
Jul 16, 202548.3948.4248.2948.3947.980.12%121,745
Jul 15, 202548.4148.5248.3248.3347.92-0.30%92,102
Jul 14, 202548.4948.6948.4448.4748.07-0.12%55,748
Jul 11, 202548.5348.5648.5048.5348.13-0.36%22,481
Jul 10, 202548.6948.7148.6448.7148.30-0.06%76,807
Jul 9, 202548.5948.7448.5648.7448.330.47%34,923
Jul 8, 202548.4748.5148.4648.5148.11-0.05%33,918
Jul 7, 202548.5748.6048.4948.5348.13-0.22%72,930
Jul 3, 202548.7048.7048.6148.6448.23-0.28%27,822