DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.17
+0.15 (0.31%)
At close: Jun 16, 2026, 4:00 PM EDT
49.17
0.00 (0.00%)
After-hours: Jun 16, 2026, 4:10 PM EDT
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 49.74 | 49.80 | 49.69 | 49.73 | 49.29 | 0.36% | 57,684 |
| Apr 16, 2026 | 49.68 | 49.68 | 49.53 | 49.55 | 49.11 | -0.06% | 85,946 |
| Apr 15, 2026 | 49.59 | 49.59 | 49.52 | 49.58 | 49.14 | -0.11% | 54,971 |
| Apr 14, 2026 | 49.54 | 49.65 | 49.52 | 49.63 | 49.19 | 0.27% | 80,185 |
| Apr 13, 2026 | 49.44 | 49.51 | 49.38 | 49.50 | 49.06 | 0.15% | 44,074 |
| Apr 10, 2026 | 49.48 | 49.48 | 49.39 | 49.43 | 48.99 | -0.11% | 41,456 |
| Apr 9, 2026 | 49.40 | 49.57 | 49.34 | 49.48 | 49.04 | 0.12% | 74,943 |
| Apr 8, 2026 | 49.54 | 49.54 | 49.38 | 49.42 | 48.98 | 0.36% | 50,134 |
| Apr 7, 2026 | 49.22 | 49.28 | 49.07 | 49.25 | 48.81 | 0.05% | 58,583 |