DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.31
+0.26 (0.53%)
At close: Aug 22, 2025, 4:00 PM
49.31
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.13 | 49.32 | 49.13 | 49.31 | 49.31 | 0.53% | 33,413 |
| Aug 21, 2025 | 49.06 | 49.07 | 48.98 | 49.05 | 49.05 | -0.16% | 41,389 |
| Aug 20, 2025 | 49.06 | 49.16 | 49.05 | 49.13 | 49.13 | 0.10% | 49,484 |
| Aug 19, 2025 | 49.05 | 49.09 | 49.04 | 49.08 | 49.08 | 0.06% | 39,140 |
| Aug 18, 2025 | 49.10 | 49.10 | 49.00 | 49.05 | 49.05 | -0.05% | 28,458 |
| Aug 15, 2025 | 49.10 | 49.14 | 49.03 | 49.07 | 49.07 | -0.17% | 71,878 |
| Aug 14, 2025 | 49.18 | 49.21 | 49.10 | 49.16 | 49.16 | -0.19% | 105,393 |
| Aug 13, 2025 | 49.23 | 49.27 | 49.22 | 49.25 | 49.25 | 0.43% | 60,275 |
| Aug 12, 2025 | 48.98 | 49.07 | 48.98 | 49.04 | 49.04 | -0.02% | 44,997 |
| Aug 11, 2025 | 49.09 | 49.11 | 49.05 | 49.05 | 49.05 | 0.03% | 23,713 |
| Aug 8, 2025 | 49.05 | 49.06 | 49.02 | 49.04 | 49.04 | -0.20% | 238,251 |
| Aug 7, 2025 | 49.18 | 49.21 | 49.12 | 49.14 | 49.14 | -0.08% | 36,610 |
| Aug 6, 2025 | 49.12 | 49.20 | 49.01 | 49.18 | 49.18 | -0.02% | 61,556 |
| Aug 5, 2025 | 49.09 | 49.20 | 49.08 | 49.19 | 49.19 | 0.11% | 45,892 |
| Aug 4, 2025 | 49.11 | 49.16 | 49.06 | 49.13 | 49.13 | 0.24% | 23,759 |
| Aug 1, 2025 | 48.91 | 49.04 | 48.84 | 49.01 | 49.01 | 0.49% | 42,184 |
| Jul 31, 2025 | 48.80 | 48.85 | 48.75 | 48.77 | 48.58 | 0.02% | 52,258 |
| Jul 30, 2025 | 48.80 | 48.93 | 48.73 | 48.76 | 48.57 | -0.25% | 66,129 |
| Jul 29, 2025 | 48.67 | 48.90 | 48.67 | 48.88 | 48.68 | 0.60% | 40,864 |
| Jul 28, 2025 | 48.55 | 48.60 | 48.54 | 48.59 | 48.40 | -0.15% | 38,000 |
| Jul 25, 2025 | 48.54 | 48.67 | 48.53 | 48.67 | 48.47 | 0.29% | 22,964 |
| Jul 24, 2025 | 48.46 | 48.57 | 48.46 | 48.52 | 48.33 | -0.16% | 26,400 |
| Jul 23, 2025 | 48.65 | 48.69 | 48.60 | 48.60 | 48.41 | -0.33% | 422,386 |
| Jul 22, 2025 | 48.68 | 48.79 | 48.68 | 48.76 | 48.56 | 0.27% | 19,663 |
| Jul 21, 2025 | 48.64 | 48.71 | 48.63 | 48.63 | 48.44 | 0.27% | 37,353 |
| Jul 18, 2025 | 48.49 | 48.53 | 48.47 | 48.50 | 48.31 | 0.15% | 26,455 |
| Jul 17, 2025 | 48.46 | 48.49 | 48.39 | 48.43 | 48.24 | 0.09% | 47,217 |
| Jul 16, 2025 | 48.39 | 48.42 | 48.29 | 48.39 | 48.19 | 0.12% | 121,745 |
| Jul 15, 2025 | 48.41 | 48.52 | 48.32 | 48.33 | 48.13 | -0.30% | 92,102 |
| Jul 14, 2025 | 48.49 | 48.69 | 48.44 | 48.47 | 48.28 | -0.12% | 55,748 |
| Jul 11, 2025 | 48.53 | 48.56 | 48.50 | 48.53 | 48.34 | -0.36% | 22,481 |
| Jul 10, 2025 | 48.69 | 48.71 | 48.64 | 48.71 | 48.51 | -0.06% | 76,807 |
| Jul 9, 2025 | 48.59 | 48.74 | 48.56 | 48.74 | 48.54 | 0.47% | 34,923 |
| Jul 8, 2025 | 48.47 | 48.51 | 48.46 | 48.51 | 48.31 | -0.05% | 33,918 |
| Jul 7, 2025 | 48.57 | 48.60 | 48.49 | 48.53 | 48.34 | -0.22% | 72,930 |
| Jul 3, 2025 | 48.70 | 48.70 | 48.61 | 48.64 | 48.44 | -0.28% | 27,822 |
| Jul 2, 2025 | 48.78 | 48.82 | 48.75 | 48.77 | 48.58 | -0.25% | 40,272 |
| Jul 1, 2025 | 48.85 | 48.92 | 48.77 | 48.89 | 48.69 | -0.37% | 847,551 |
| Jun 30, 2025 | 48.98 | 49.09 | 48.93 | 49.07 | 48.67 | 0.38% | 35,293 |
| Jun 27, 2025 | 48.88 | 49.00 | 48.87 | 48.89 | 48.49 | -0.31% | 22,860 |
| Jun 26, 2025 | 48.90 | 49.04 | 48.87 | 49.04 | 48.64 | 0.40% | 19,704 |
| Jun 25, 2025 | 48.73 | 48.85 | 48.70 | 48.85 | 48.45 | 0.09% | 93,305 |
| Jun 24, 2025 | 48.68 | 48.84 | 48.68 | 48.80 | 48.40 | 0.38% | 28,286 |
| Jun 23, 2025 | 48.57 | 48.70 | 48.57 | 48.62 | 48.22 | 0.37% | 53,621 |
| Jun 20, 2025 | 48.42 | 48.49 | 48.39 | 48.44 | 48.04 | -0.10% | 259,216 |
| Jun 18, 2025 | 48.51 | 48.59 | 48.45 | 48.49 | 48.09 | 0.05% | 43,458 |
| Jun 17, 2025 | 48.39 | 48.48 | 48.35 | 48.47 | 48.07 | 0.30% | 45,743 |
| Jun 16, 2025 | 48.36 | 48.44 | 48.29 | 48.32 | 47.92 | -0.21% | 24,186 |
| Jun 13, 2025 | 48.45 | 48.50 | 48.31 | 48.42 | 48.02 | -0.37% | 43,615 |
| Jun 12, 2025 | 48.57 | 48.62 | 48.51 | 48.60 | 48.20 | 0.37% | 33,424 |