DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
49.88
+0.01 (0.02%)
At close: Jun 6, 2025, 4:00 PM
49.88
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.87 | 49.89 | 49.87 | 49.88 | 49.88 | 0.02% | 8,323 |
| Jun 5, 2025 | 50.22 | 50.22 | 49.87 | 49.87 | 49.87 | -0.09% | 3,243 |
| Jun 4, 2025 | 50.07 | 50.07 | 49.84 | 49.92 | 49.92 | 0.10% | 2,108 |
| Jun 3, 2025 | 49.86 | 50.05 | 49.81 | 49.87 | 49.87 | 0.13% | 12,404 |
| Jun 2, 2025 | 49.79 | 49.87 | 49.78 | 49.80 | 49.80 | -0.49% | 2,216 |
| May 30, 2025 | 49.97 | 50.08 | 49.97 | 50.05 | 49.80 | 0.16% | 6,809 |
| May 29, 2025 | 49.96 | 50.03 | 49.96 | 49.96 | 49.72 | 0.09% | 2,202 |
| May 28, 2025 | 49.92 | 50.31 | 49.78 | 49.92 | 49.68 | -0.03% | 26,893 |
| May 27, 2025 | 49.87 | 49.96 | 49.87 | 49.94 | 49.69 | 0.30% | 8,458 |
| May 23, 2025 | 49.75 | 49.93 | 49.75 | 49.79 | 49.55 | 0.02% | 5,682 |
| May 22, 2025 | 49.77 | 49.82 | 49.77 | 49.78 | 49.54 | 0.04% | 3,849 |
| May 21, 2025 | 49.84 | 49.94 | 49.75 | 49.76 | 49.51 | -0.20% | 13,124 |
| May 20, 2025 | 49.83 | 49.87 | 49.83 | 49.86 | 49.61 | -0.06% | 914 |
| May 19, 2025 | 49.75 | 49.95 | 49.75 | 49.89 | 49.64 | -0.01% | 5,300 |
| May 16, 2025 | 49.87 | 49.92 | 49.87 | 49.89 | 49.65 | 0.08% | 3,131 |
| May 15, 2025 | 49.79 | 49.85 | 49.79 | 49.85 | 49.61 | 0.10% | 56,699 |
| May 14, 2025 | 49.85 | 49.95 | 49.80 | 49.80 | 49.56 | -0.11% | 2,225 |
| May 13, 2025 | 49.86 | 50.06 | 49.83 | 49.86 | 49.61 | 0.12% | 23,852 |
| May 12, 2025 | 49.70 | 49.83 | 49.70 | 49.80 | 49.55 | 0.43% | 65,794 |
| May 9, 2025 | 49.60 | 49.69 | 49.57 | 49.58 | 49.34 | 0.07% | 3,977 |
| May 8, 2025 | 49.80 | 49.80 | 49.55 | 49.55 | 49.31 | -0.01% | 2,469 |
| May 7, 2025 | 49.56 | 49.62 | 49.53 | 49.55 | 49.31 | 0.08% | 1,982 |
| May 6, 2025 | 49.50 | 49.53 | 49.48 | 49.51 | 49.27 | 0.13% | 2,375 |
| May 5, 2025 | 49.44 | 49.48 | 49.12 | 49.45 | 49.21 | -0.11% | 10,292 |
| May 2, 2025 | 49.48 | 49.51 | 49.48 | 49.50 | 49.26 | 0.18% | 560 |
| May 1, 2025 | 49.43 | 49.43 | 49.31 | 49.41 | 49.17 | -0.44% | 4,938 |
| Apr 30, 2025 | 49.53 | 49.63 | 49.49 | 49.63 | 49.20 | -0.02% | 18,346 |
| Apr 29, 2025 | 49.55 | 49.65 | 49.55 | 49.64 | 49.21 | 0.11% | 6,374 |
| Apr 28, 2025 | 49.55 | 49.58 | 49.51 | 49.58 | 49.15 | -0.12% | 2,766 |
| Apr 25, 2025 | 49.44 | 49.88 | 49.44 | 49.64 | 49.21 | 0.09% | 157,753 |
| Apr 24, 2025 | 49.39 | 50.15 | 49.29 | 49.60 | 49.17 | 0.55% | 265,684 |
| Apr 23, 2025 | 49.40 | 49.66 | 49.25 | 49.33 | 48.90 | 0.44% | 56,151 |
| Apr 22, 2025 | 49.12 | 49.15 | 49.09 | 49.12 | 48.69 | 0.24% | 31,118 |
| Apr 21, 2025 | 48.94 | 49.22 | 48.89 | 49.00 | 48.57 | -0.33% | 38,617 |
| Apr 17, 2025 | 49.14 | 49.39 | 49.14 | 49.16 | 48.73 | 0.27% | 32,582 |
| Apr 16, 2025 | 49.01 | 49.24 | 48.96 | 49.03 | 48.60 | -0.11% | 21,938 |
| Apr 15, 2025 | 49.06 | 49.13 | 49.00 | 49.08 | 48.65 | 0.08% | 14,766 |
| Apr 14, 2025 | 49.00 | 49.10 | 48.98 | 49.04 | 48.61 | 0.29% | 21,058 |
| Apr 11, 2025 | 48.90 | 48.95 | 48.88 | 48.90 | 48.48 | 0.11% | 1,264 |
| Apr 10, 2025 | 48.95 | 49.59 | 48.82 | 48.85 | 48.42 | -1.10% | 17,080 |
| Apr 9, 2025 | 48.45 | 49.39 | 48.45 | 49.39 | 48.96 | 1.79% | 1,643 |
| Apr 8, 2025 | 48.93 | 48.93 | 48.52 | 48.52 | 48.10 | -0.97% | 3,674 |
| Apr 7, 2025 | 48.54 | 49.00 | 48.54 | 49.00 | 48.57 | 0.02% | 15,585 |
| Apr 4, 2025 | 49.01 | 49.01 | 48.90 | 48.99 | 48.56 | -0.80% | 128,920 |
| Apr 3, 2025 | 49.50 | 49.50 | 49.38 | 49.38 | 48.95 | -0.60% | 3,550 |
| Apr 2, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.25 | 0.11% | 299 |
| Apr 1, 2025 | 49.55 | 49.64 | 49.55 | 49.63 | 49.19 | -0.35% | 1,823 |
| Mar 31, 2025 | 49.88 | 49.88 | 49.58 | 49.80 | 49.09 | -0.17% | 10,572 |
| Mar 28, 2025 | 49.83 | 49.90 | 49.83 | 49.88 | 49.17 | -0.05% | 1,534 |
| Mar 27, 2025 | 49.92 | 49.92 | 49.91 | 49.91 | 49.20 | -0.03% | 1,737 |