DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
49.68
+0.05 (0.11%)
Apr 2, 2025, 4:00 PM EST - Market closed
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.68 | 0.11% | 299 |
| Apr 1, 2025 | 49.55 | 49.64 | 49.55 | 49.63 | 49.63 | -0.35% | 1,823 |
| Mar 31, 2025 | 49.88 | 49.88 | 49.58 | 49.80 | 49.52 | -0.17% | 10,572 |
| Mar 28, 2025 | 49.83 | 49.90 | 49.83 | 49.88 | 49.60 | -0.05% | 1,534 |
| Mar 27, 2025 | 49.92 | 49.92 | 49.91 | 49.91 | 49.63 | -0.03% | 1,737 |
| Mar 26, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.65 | -0.20% | 28 |
| Mar 25, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.75 | 0.05% | 188 |
| Mar 24, 2025 | 49.95 | 50.01 | 49.95 | 50.00 | 49.72 | 0.10% | 3,778 |
| Mar 21, 2025 | 49.88 | 49.95 | 49.88 | 49.95 | 49.67 | -0.01% | 770 |
| Mar 20, 2025 | 49.95 | 49.96 | 49.95 | 49.96 | 49.68 | -0.04% | 352 |
| Mar 19, 2025 | 49.87 | 49.98 | 49.87 | 49.98 | 49.69 | 0.27% | 2,544 |
| Mar 18, 2025 | 49.80 | 49.84 | 49.80 | 49.84 | 49.56 | -0.04% | 15,507 |
| Mar 17, 2025 | 49.80 | 49.87 | 49.79 | 49.86 | 49.58 | 0.08% | 4,272 |
| Mar 14, 2025 | 49.77 | 49.83 | 49.77 | 49.82 | 49.54 | 0.15% | 668 |
| Mar 13, 2025 | 49.74 | 49.75 | 49.72 | 49.75 | 49.47 | -0.15% | 31,002 |
| Mar 12, 2025 | 49.81 | 49.95 | 49.80 | 49.82 | 49.54 | 0.01% | 1,698 |
| Mar 11, 2025 | 49.92 | 49.92 | 49.81 | 49.81 | 49.53 | -0.30% | 14,586 |
| Mar 10, 2025 | 49.97 | 50.00 | 49.92 | 49.97 | 49.69 | -0.05% | 4,644 |
| Mar 7, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.71 | 0.02% | 141 |
| Mar 6, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.70 | -0.26% | 361 |
| Mar 5, 2025 | 50.05 | 50.12 | 50.05 | 50.11 | 49.83 | 0.03% | 1,217 |
| Mar 4, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 49.82 | -0.05% | 263 |
| Mar 3, 2025 | 50.11 | 50.14 | 50.11 | 50.12 | 49.84 | -0.50% | 1,944 |
| Feb 28, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 49.84 | 0.01% | 314 |
| Feb 27, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 49.84 | - | 588 |
| Feb 26, 2025 | 50.31 | 50.37 | 50.31 | 50.37 | 49.84 | 0.09% | 336 |
| Feb 25, 2025 | 50.34 | 50.34 | 50.29 | 50.33 | 49.79 | 0.15% | 8,985 |
| Feb 24, 2025 | 50.28 | 50.28 | 50.26 | 50.26 | 49.72 | 0.02% | 469 |
| Feb 21, 2025 | 50.26 | 50.28 | 50.24 | 50.25 | 49.71 | -0.10% | 1,501 |
| Feb 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.76 | 0.08% | 88 |
| Feb 19, 2025 | 50.24 | 50.27 | 50.23 | 50.26 | 49.72 | 0.09% | 10,154 |
| Feb 18, 2025 | 50.24 | 50.24 | 50.21 | 50.21 | 49.68 | -0.08% | 930 |
| Feb 14, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.72 | 0.04% | 26,853 |
| Feb 13, 2025 | 50.16 | 50.23 | 50.13 | 50.23 | 49.70 | 0.15% | 12,296 |
| Feb 12, 2025 | 50.11 | 50.17 | 50.11 | 50.16 | 49.62 | -0.10% | 1,405 |
| Feb 11, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.67 | -0.04% | 153 |
| Feb 10, 2025 | 50.20 | 50.23 | 50.15 | 50.23 | 49.69 | - | 314 |
| Feb 7, 2025 | 50.16 | 50.23 | 50.16 | 50.23 | 49.69 | 0.02% | 2,042 |
| Feb 6, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.68 | -0.03% | 26 |
| Feb 5, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 49.70 | 0.10% | 1,009 |
| Feb 4, 2025 | 50.06 | 50.18 | 50.06 | 50.18 | 49.65 | 0.40% | 2,740 |
| Feb 3, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.45 | -0.68% | 152 |
| Jan 31, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.52 | 0.04% | 3 |
| Jan 30, 2025 | 50.30 | 50.31 | 50.30 | 50.31 | 49.50 | 0.13% | 201 |
| Jan 29, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.44 | -0.08% | 5 |
| Jan 28, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.48 | 0.04% | 40 |
| Jan 27, 2025 | 50.24 | 50.27 | 50.24 | 50.26 | 49.46 | 0.05% | 754 |
| Jan 24, 2025 | 50.17 | 50.27 | 50.12 | 50.23 | 49.43 | -0.21% | 3,286 |
| Jan 23, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.54 | 0.02% | - |
| Jan 22, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.53 | 0.05% | 3,385 |