DoubleLine Mortgage ETF (DMBS)

DMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	49.27	49.27	49.09	49.09	49.09	-0.47%	27,287
Jun 29, 2026	49.30	49.32	49.28	49.32	49.32	0.02%	33,685
Jun 26, 2026	49.25	49.37	49.25	49.31	49.31	0.10%	30,669
Jun 25, 2026	49.31	49.34	49.26	49.26	49.26	0.06%	64,594
Jun 24, 2026	49.13	49.23	49.13	49.23	49.23	0.63%	46,250
Jun 23, 2026	48.90	48.97	48.90	48.92	48.92	0.03%	42,247
Jun 22, 2026	48.91	48.93	48.85	48.91	48.91	-0.20%	83,549
Jun 18, 2026	49.03	49.14	48.99	49.00	49.00	0.23%	34,261
Jun 17, 2026	49.17	49.23	48.89	48.89	48.89	-0.57%	52,670
Jun 16, 2026	49.09	49.18	49.07	49.17	49.17	0.31%	61,899
Jun 15, 2026	49.07	49.09	49.00	49.02	49.02	0.12%	29,619
Jun 12, 2026	48.95	48.97	48.88	48.96	48.96	0.01%	37,930
Jun 11, 2026	48.68	48.97	48.68	48.96	48.96	0.52%	53,013
Jun 10, 2026	48.79	48.80	48.68	48.70	48.70	-0.04%	28,688
Jun 9, 2026	48.66	48.73	48.65	48.72	48.72	0.25%	36,513
Jun 8, 2026	48.67	48.70	48.58	48.60	48.60	-0.05%	45,007
Jun 5, 2026	48.74	48.75	48.62	48.63	48.63	-0.53%	83,323
Jun 4, 2026	48.94	48.95	48.88	48.89	48.89	0.08%	40,916
Jun 3, 2026	48.85	48.88	48.81	48.85	48.85	-0.20%	115,958
Jun 2, 2026	48.94	48.97	48.87	48.95	48.95	0.09%	151,090
Jun 1, 2026	48.81	48.90	48.76	48.90	48.90	-0.12%	84,154
May 29, 2026	49.18	49.23	49.14	49.18	48.96	0.13%	62,388
May 28, 2026	48.94	49.12	48.92	49.12	48.89	0.31%	41,777
May 27, 2026	49.00	49.03	48.96	48.97	48.74	0.07%	66,062
May 26, 2026	48.96	48.96	48.88	48.93	48.71	0.45%	49,001
May 22, 2026	48.73	48.75	48.61	48.71	48.49	0.08%	188,568
May 21, 2026	48.53	48.69	48.45	48.67	48.45	0.12%	258,758
May 20, 2026	48.21	48.62	48.21	48.61	48.39	0.71%	269,420
May 19, 2026	48.25	48.33	48.19	48.27	48.05	-0.49%	98,659
May 18, 2026	48.58	48.60	48.41	48.50	48.28	-0.14%	137,321
May 15, 2026	48.71	48.71	48.56	48.57	48.35	-0.80%	206,881
May 14, 2026	49.07	49.09	48.94	48.96	48.74	-0.02%	62,695
May 13, 2026	48.90	48.98	48.87	48.97	48.75	-0.06%	56,989
May 12, 2026	49.06	49.06	48.98	49.00	48.78	-0.43%	61,916
May 11, 2026	49.27	49.27	49.20	49.21	48.99	-0.24%	43,055
May 8, 2026	49.33	49.35	49.29	49.33	49.11	0.33%	43,884
May 7, 2026	49.38	49.38	49.15	49.17	48.94	-0.17%	52,605
May 6, 2026	49.20	49.29	49.18	49.25	49.03	0.51%	45,111
May 5, 2026	48.97	49.06	48.97	49.00	48.78	0.07%	41,013
May 4, 2026	49.12	49.13	48.93	48.97	48.74	-0.31%	70,137
May 1, 2026	49.12	49.23	49.09	49.12	48.90	0.01%	38,654
Apr 30, 2026	49.29	49.34	49.22	49.33	48.89	0.20%	155,945
Apr 29, 2026	49.31	49.33	49.19	49.23	48.79	-0.40%	47,145
Apr 28, 2026	49.45	49.45	49.39	49.43	48.99	-0.15%	34,189
Apr 27, 2026	49.55	49.57	49.49	49.51	49.07	-0.17%	109,046
Apr 24, 2026	49.45	49.60	49.45	49.59	49.15	0.22%	36,993
Apr 23, 2026	49.52	49.60	49.38	49.48	49.04	-0.15%	69,720
Apr 22, 2026	49.62	49.64	49.56	49.56	49.12	0.09%	33,362
Apr 21, 2026	49.63	49.65	49.50	49.51	49.07	-0.40%	58,094
Apr 20, 2026	49.75	49.76	49.66	49.71	49.27	-0.04%	55,644

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 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:

Jun 30, 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.