DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.68
+0.04 (0.08%)
At close: Sep 15, 2025, 4:00 PM EDT
50.68
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.66 | 50.72 | 50.65 | 50.68 | 50.68 | 0.08% | 5,223 |
| Sep 12, 2025 | 50.61 | 50.66 | 50.57 | 50.64 | 50.64 | 0.03% | 61,105 |
| Sep 11, 2025 | 50.62 | 50.87 | 50.62 | 50.63 | 50.63 | 0.08% | 5,406 |
| Sep 10, 2025 | 50.53 | 50.65 | 50.53 | 50.59 | 50.59 | 0.07% | 5,492 |
| Sep 9, 2025 | 50.57 | 50.58 | 50.49 | 50.55 | 50.55 | -0.06% | 4,679 |
| Sep 8, 2025 | 50.59 | 50.63 | 50.53 | 50.58 | 50.58 | 0.10% | 4,738 |
| Sep 5, 2025 | 50.54 | 50.85 | 50.50 | 50.53 | 50.53 | -0.45% | 7,830 |
| Sep 4, 2025 | 50.41 | 50.81 | 50.40 | 50.76 | 50.76 | 0.77% | 3,844 |
| Sep 3, 2025 | 50.34 | 50.51 | 50.34 | 50.37 | 50.37 | 0.13% | 5,579 |
| Sep 2, 2025 | 50.27 | 50.38 | 50.22 | 50.31 | 50.31 | -0.65% | 3,008 |
| Aug 29, 2025 | 50.58 | 50.67 | 50.58 | 50.64 | 50.38 | 0.03% | 6,546 |
| Aug 28, 2025 | 50.61 | 50.74 | 50.59 | 50.62 | 50.36 | 0.09% | 5,069 |
| Aug 27, 2025 | 50.53 | 50.57 | 50.53 | 50.57 | 50.32 | 0.04% | 1,961 |
| Aug 26, 2025 | 50.54 | 50.57 | 50.54 | 50.56 | 50.30 | 0.05% | 1,402 |
| Aug 25, 2025 | 50.53 | 50.66 | 50.52 | 50.53 | 50.27 | 0.02% | 11,590 |
| Aug 22, 2025 | 50.43 | 50.52 | 50.35 | 50.52 | 50.26 | 0.34% | 2,294 |
| Aug 21, 2025 | 50.36 | 50.39 | 50.33 | 50.35 | 50.09 | -0.12% | 2,966 |
| Aug 20, 2025 | 50.37 | 50.43 | 50.37 | 50.41 | 50.15 | -0.10% | 6,677 |
| Aug 19, 2025 | 50.35 | 50.46 | 50.35 | 50.46 | 50.20 | -0.01% | 2,861 |
| Aug 18, 2025 | 50.42 | 50.59 | 50.41 | 50.47 | 50.21 | 0.21% | 9,523 |
| Aug 15, 2025 | 50.35 | 50.46 | 50.33 | 50.36 | 50.10 | 0.04% | 3,377 |
| Aug 14, 2025 | 50.31 | 50.37 | 50.30 | 50.34 | 50.08 | -0.06% | 2,741 |
| Aug 13, 2025 | 50.35 | 50.40 | 50.33 | 50.37 | 50.11 | 0.13% | 20,501 |
| Aug 12, 2025 | 50.27 | 50.38 | 50.27 | 50.31 | 50.05 | -0.05% | 10,481 |
| Aug 11, 2025 | 50.33 | 50.57 | 50.30 | 50.33 | 50.07 | 0.04% | 9,874 |
| Aug 8, 2025 | 50.26 | 50.43 | 50.26 | 50.31 | 50.05 | 0.03% | 1,890 |
| Aug 7, 2025 | 50.31 | 50.35 | 50.26 | 50.30 | 50.04 | 0.02% | 3,394 |
| Aug 6, 2025 | 50.26 | 50.29 | 50.26 | 50.29 | 50.03 | -0.15% | 1,065 |
| Aug 5, 2025 | 50.25 | 50.36 | 50.24 | 50.36 | 50.10 | 0.14% | 4,008 |
| Aug 4, 2025 | 50.29 | 50.31 | 50.28 | 50.29 | 50.03 | 0.20% | 1,134 |
| Aug 1, 2025 | 50.16 | 50.19 | 50.15 | 50.19 | 49.93 | -0.39% | 1,268 |
| Jul 31, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 49.87 | -0.02% | 2,339 |
| Jul 30, 2025 | 50.43 | 50.51 | 50.38 | 50.39 | 49.88 | -0.09% | 6,636 |
| Jul 29, 2025 | 50.45 | 50.49 | 50.39 | 50.44 | 49.93 | -0.08% | 3,687 |
| Jul 28, 2025 | 50.45 | 50.58 | 50.41 | 50.48 | 49.97 | 0.02% | 5,914 |
| Jul 25, 2025 | 50.42 | 50.55 | 50.41 | 50.47 | 49.96 | 0.18% | 9,066 |
| Jul 24, 2025 | 50.44 | 50.50 | 50.35 | 50.38 | 49.87 | - | 5,685 |
| Jul 23, 2025 | 50.38 | 50.41 | 50.38 | 50.38 | 49.87 | -0.01% | 1,999 |
| Jul 22, 2025 | 50.36 | 50.40 | 50.36 | 50.38 | 49.87 | 0.11% | 2,891 |
| Jul 21, 2025 | 50.37 | 50.38 | 50.33 | 50.33 | 49.82 | 0.12% | 7,376 |
| Jul 18, 2025 | 50.27 | 50.30 | 50.23 | 50.27 | 49.76 | 0.08% | 2,784 |
| Jul 17, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 49.72 | -0.08% | 1,863 |
| Jul 16, 2025 | 50.21 | 50.30 | 50.16 | 50.27 | 49.76 | 0.14% | 13,916 |
| Jul 15, 2025 | 50.23 | 50.23 | 50.16 | 50.20 | 49.69 | -0.06% | 2,505 |
| Jul 14, 2025 | 50.23 | 50.23 | 50.19 | 50.23 | 49.72 | 0.08% | 1,184 |
| Jul 11, 2025 | 50.17 | 50.22 | 50.16 | 50.19 | 49.68 | -0.06% | 2,092 |
| Jul 10, 2025 | 50.21 | 50.28 | 50.20 | 50.22 | 49.71 | - | 7,374 |
| Jul 9, 2025 | 50.17 | 50.25 | 50.17 | 50.22 | 49.71 | 0.15% | 1,221 |
| Jul 8, 2025 | 50.10 | 50.15 | 50.10 | 50.15 | 49.64 | -0.03% | 929 |
| Jul 7, 2025 | 50.16 | 50.17 | 50.13 | 50.16 | 49.65 | -0.20% | 1,403 |