DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
48.08
+0.01 (0.01%)
At close: Jun 3, 2025, 4:00 PM
48.08
0.00 (0.00%)
After-hours: Jun 3, 2025, 8:00 PM EDT

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202548.1848.1948.0448.0848.080.01%49,135
Jun 2, 202548.1048.1748.0448.0748.07-0.68%23,989
May 30, 202548.2948.4548.2648.4048.200.27%101,514
May 29, 202548.2548.3348.2548.2748.070.26%22,443
May 28, 202548.1648.1948.0848.1547.94-0.12%40,772
May 27, 202548.1648.2448.1448.2048.000.30%20,691
May 23, 202548.0048.0947.9048.0647.860.25%44,089
May 22, 202547.7847.9447.7447.9447.740.15%35,163
May 21, 202547.9948.0647.8147.8747.67-0.63%56,276
May 20, 202548.1048.2248.0848.1747.97-0.23%35,759
May 19, 202548.0448.2848.0448.2848.08-0.12%57,493
May 16, 202548.4448.4448.2948.3448.14-26,728
May 15, 202548.1448.3448.1148.3448.140.75%31,810
May 14, 202548.1648.1647.9647.9847.78-0.39%33,216
May 13, 202548.3048.3048.1148.1747.97-0.06%293,939
May 12, 202548.2948.3548.2048.2048.00-0.49%37,547
May 9, 202548.4848.5448.4248.4448.230.15%42,365
May 8, 202548.6848.6848.3748.3748.16-0.65%31,895
May 7, 202548.5948.7348.5948.6948.480.26%42,757
May 6, 202548.3848.5648.3448.5648.360.33%38,838
May 5, 202548.4548.4648.3048.4048.20-0.18%119,050
May 2, 202548.6048.6248.4348.4948.29-0.49%24,361
May 1, 202548.8848.8848.6748.7348.52-0.64%32,237
Apr 30, 202549.0449.1248.9749.0548.630.02%23,442
Apr 29, 202548.9249.0548.9249.0448.620.26%36,113
Apr 28, 202548.7748.9248.7748.9148.500.25%48,875
Apr 25, 202548.7648.8048.7048.7948.380.32%23,060
Apr 24, 202548.5448.6548.5048.6348.220.65%31,128
Apr 23, 202548.6048.6448.2748.3247.910.06%39,186
Apr 22, 202548.2848.3148.2148.2947.880.40%42,445
Apr 21, 202548.4048.4048.0948.1047.69-0.70%37,757
Apr 17, 202548.5748.5948.3948.4448.03-0.37%37,130
Apr 16, 202548.4648.6848.4448.6248.210.33%34,728
Apr 15, 202548.4348.6148.4348.4648.050.19%40,453
Apr 14, 202548.3548.4548.0148.3747.961.13%38,339
Apr 11, 202547.8048.1347.5847.8347.42-0.50%46,864
Apr 10, 202548.3148.4547.8648.0747.66-0.89%39,276
Apr 9, 202547.9849.7046.8448.5048.090.09%237,983
Apr 8, 202548.5048.7548.4348.4648.05-0.64%58,661
Apr 7, 202549.2949.3048.4748.7748.36-1.18%141,268
Apr 4, 202549.5549.5949.2849.3548.940.13%29,915
Apr 3, 202549.2949.3849.2549.2948.870.59%29,057
Apr 2, 202549.1549.1548.9349.0048.58-0.02%55,230
Apr 1, 202548.9549.0848.9549.0148.59-0.08%103,028
Mar 31, 202549.0649.0648.9249.0548.430.14%40,781
Mar 28, 202548.8548.9848.8548.9848.360.57%27,525
Mar 27, 202548.6948.7048.6348.7048.090.02%29,899
Mar 26, 202548.7148.7548.6748.6948.08-0.29%21,422
Mar 25, 202548.7748.8748.7548.8348.210.10%29,948
Mar 24, 202548.9048.9048.7648.7848.17-0.45%32,837