DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
48.64
-0.14 (-0.28%)
At close: Jul 3, 2025, 4:00 PM
48.64
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 48.70 | 48.70 | 48.61 | 48.67 | - | -0.21% | 6,540 |
| Jul 2, 2025 | 48.78 | 48.82 | 48.75 | 48.77 | 48.77 | -0.25% | 40,272 |
| Jul 1, 2025 | 48.85 | 48.92 | 48.77 | 48.89 | 48.89 | -0.37% | 847,551 |
| Jun 30, 2025 | 48.98 | 49.09 | 48.93 | 49.07 | 48.86 | 0.38% | 35,293 |
| Jun 27, 2025 | 48.88 | 49.00 | 48.87 | 48.89 | 48.68 | -0.31% | 22,860 |
| Jun 26, 2025 | 48.90 | 49.04 | 48.87 | 49.04 | 48.83 | 0.40% | 19,704 |
| Jun 25, 2025 | 48.73 | 48.85 | 48.70 | 48.85 | 48.64 | 0.09% | 93,305 |
| Jun 24, 2025 | 48.68 | 48.84 | 48.68 | 48.80 | 48.60 | 0.38% | 28,286 |
| Jun 23, 2025 | 48.57 | 48.70 | 48.57 | 48.62 | 48.42 | 0.37% | 53,621 |
| Jun 20, 2025 | 48.42 | 48.49 | 48.39 | 48.44 | 48.24 | -0.10% | 259,216 |
| Jun 18, 2025 | 48.51 | 48.59 | 48.45 | 48.49 | 48.28 | 0.05% | 43,458 |
| Jun 17, 2025 | 48.39 | 48.48 | 48.35 | 48.47 | 48.26 | 0.30% | 45,743 |
| Jun 16, 2025 | 48.36 | 48.44 | 48.29 | 48.32 | 48.12 | -0.21% | 24,186 |
| Jun 13, 2025 | 48.45 | 48.50 | 48.31 | 48.42 | 48.22 | -0.37% | 43,615 |
| Jun 12, 2025 | 48.57 | 48.62 | 48.51 | 48.60 | 48.40 | 0.37% | 33,424 |
| Jun 11, 2025 | 48.33 | 48.44 | 48.29 | 48.42 | 48.22 | 0.41% | 29,657 |
| Jun 10, 2025 | 48.18 | 48.23 | 48.14 | 48.22 | 48.02 | 0.29% | 29,654 |
| Jun 9, 2025 | 48.05 | 48.13 | 48.01 | 48.08 | 47.88 | 0.18% | 25,635 |
| Jun 6, 2025 | 48.06 | 48.08 | 47.96 | 48.00 | 47.79 | -0.57% | 27,506 |
| Jun 5, 2025 | 48.39 | 48.41 | 48.22 | 48.27 | 48.07 | -0.27% | 43,941 |
| Jun 4, 2025 | 48.24 | 48.42 | 48.23 | 48.40 | 48.20 | 0.67% | 41,062 |
| Jun 3, 2025 | 48.18 | 48.19 | 48.04 | 48.08 | 47.87 | 0.01% | 49,135 |
| Jun 2, 2025 | 48.10 | 48.17 | 48.04 | 48.07 | 47.87 | -0.68% | 23,989 |
| May 30, 2025 | 48.29 | 48.45 | 48.26 | 48.40 | 47.99 | 0.27% | 101,514 |
| May 29, 2025 | 48.25 | 48.33 | 48.25 | 48.27 | 47.87 | 0.26% | 22,443 |
| May 28, 2025 | 48.16 | 48.19 | 48.08 | 48.15 | 47.74 | -0.12% | 40,772 |
| May 27, 2025 | 48.16 | 48.24 | 48.14 | 48.20 | 47.80 | 0.30% | 20,691 |
| May 23, 2025 | 48.00 | 48.09 | 47.90 | 48.06 | 47.66 | 0.25% | 44,089 |
| May 22, 2025 | 47.78 | 47.94 | 47.74 | 47.94 | 47.53 | 0.15% | 35,163 |
| May 21, 2025 | 47.99 | 48.06 | 47.81 | 47.87 | 47.46 | -0.63% | 56,276 |
| May 20, 2025 | 48.10 | 48.22 | 48.08 | 48.17 | 47.76 | -0.23% | 35,759 |
| May 19, 2025 | 48.04 | 48.28 | 48.04 | 48.28 | 47.87 | -0.12% | 57,493 |
| May 16, 2025 | 48.44 | 48.44 | 48.29 | 48.34 | 47.93 | - | 26,728 |
| May 15, 2025 | 48.14 | 48.34 | 48.11 | 48.34 | 47.93 | 0.75% | 31,810 |
| May 14, 2025 | 48.16 | 48.16 | 47.96 | 47.98 | 47.58 | -0.39% | 33,216 |
| May 13, 2025 | 48.30 | 48.30 | 48.11 | 48.17 | 47.76 | -0.06% | 293,939 |
| May 12, 2025 | 48.29 | 48.35 | 48.20 | 48.20 | 47.79 | -0.49% | 37,547 |
| May 9, 2025 | 48.48 | 48.54 | 48.42 | 48.44 | 48.03 | 0.15% | 42,365 |
| May 8, 2025 | 48.68 | 48.68 | 48.37 | 48.37 | 47.96 | -0.65% | 31,895 |
| May 7, 2025 | 48.59 | 48.73 | 48.59 | 48.69 | 48.28 | 0.26% | 42,757 |
| May 6, 2025 | 48.38 | 48.56 | 48.34 | 48.56 | 48.15 | 0.33% | 38,838 |
| May 5, 2025 | 48.45 | 48.46 | 48.30 | 48.40 | 47.99 | -0.18% | 119,050 |
| May 2, 2025 | 48.60 | 48.62 | 48.43 | 48.49 | 48.08 | -0.49% | 24,361 |
| May 1, 2025 | 48.88 | 48.88 | 48.67 | 48.73 | 48.32 | -0.64% | 32,237 |
| Apr 30, 2025 | 49.04 | 49.12 | 48.97 | 49.05 | 48.42 | 0.02% | 23,442 |
| Apr 29, 2025 | 48.92 | 49.05 | 48.92 | 49.04 | 48.42 | 0.26% | 36,113 |
| Apr 28, 2025 | 48.77 | 48.92 | 48.77 | 48.91 | 48.29 | 0.25% | 48,875 |
| Apr 25, 2025 | 48.76 | 48.80 | 48.70 | 48.79 | 48.17 | 0.32% | 23,060 |
| Apr 24, 2025 | 48.54 | 48.65 | 48.50 | 48.63 | 48.02 | 0.65% | 31,128 |
| Apr 23, 2025 | 48.60 | 48.64 | 48.27 | 48.32 | 47.71 | 0.06% | 39,186 |