DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.05
-0.08 (-0.15%)
At close: Mar 18, 2026, 4:00 PM EDT
50.05
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 50.06 | 50.14 | 50.05 | 50.05 | 50.05 | -0.15% | 5,826 |
| Mar 17, 2026 | 50.10 | 50.14 | 50.03 | 50.13 | 50.13 | 0.18% | 12,186 |
| Mar 16, 2026 | 50.06 | 50.10 | 50.02 | 50.04 | 50.04 | 0.22% | 5,886 |
| Mar 13, 2026 | 50.07 | 50.07 | 49.93 | 49.93 | 49.93 | -0.29% | 8,299 |
| Mar 12, 2026 | 50.17 | 50.17 | 50.06 | 50.07 | 50.07 | -0.38% | 20,127 |
| Mar 11, 2026 | 50.42 | 50.42 | 50.23 | 50.26 | 50.26 | -0.15% | 12,603 |
| Mar 10, 2026 | 50.32 | 50.64 | 50.32 | 50.34 | 50.34 | - | 6,011 |
| Mar 9, 2026 | 50.13 | 50.38 | 50.08 | 50.34 | 50.34 | 0.21% | 11,398 |
| Mar 6, 2026 | 50.20 | 50.55 | 50.20 | 50.23 | 50.23 | -0.19% | 10,545 |
| Mar 5, 2026 | 50.38 | 50.55 | 50.31 | 50.33 | 50.33 | 0.04% | 15,621 |
| Mar 4, 2026 | 50.29 | 50.64 | 50.29 | 50.31 | 50.31 | 0.09% | 47,280 |
| Mar 3, 2026 | 50.20 | 50.29 | 50.15 | 50.27 | 50.27 | -0.22% | 12,119 |
| Mar 2, 2026 | 50.27 | 50.44 | 50.26 | 50.38 | 50.38 | -0.38% | 11,479 |
| Feb 27, 2026 | 50.60 | 50.65 | 50.56 | 50.57 | 50.34 | -0.14% | 7,103 |
| Feb 26, 2026 | 50.65 | 50.66 | 50.60 | 50.64 | 50.41 | -0.04% | 5,077 |
| Feb 25, 2026 | 50.63 | 50.70 | 50.63 | 50.66 | 50.43 | 0.08% | 4,141 |
| Feb 24, 2026 | 50.69 | 50.71 | 50.60 | 50.62 | 50.39 | -0.01% | 16,436 |
| Feb 23, 2026 | 50.68 | 50.68 | 50.60 | 50.63 | 50.39 | -0.07% | 5,931 |
| Feb 20, 2026 | 50.72 | 50.72 | 50.66 | 50.66 | 50.43 | -0.02% | 4,516 |
| Feb 19, 2026 | 50.67 | 50.68 | 50.64 | 50.67 | 50.44 | -0.07% | 4,144 |
| Feb 18, 2026 | 50.68 | 50.77 | 50.68 | 50.71 | 50.47 | 0.05% | 11,563 |
| Feb 17, 2026 | 50.70 | 50.74 | 50.66 | 50.68 | 50.45 | - | 10,324 |
| Feb 13, 2026 | 50.64 | 50.75 | 50.64 | 50.68 | 50.45 | 0.10% | 5,920 |
| Feb 12, 2026 | 50.64 | 50.68 | 50.60 | 50.63 | 50.40 | 0.05% | 14,628 |
| Feb 11, 2026 | 50.61 | 50.67 | 50.58 | 50.61 | 50.37 | -0.01% | 14,299 |
| Feb 10, 2026 | 50.63 | 50.67 | 50.59 | 50.61 | 50.38 | 0.12% | 6,897 |
| Feb 9, 2026 | 50.53 | 50.64 | 50.53 | 50.55 | 50.32 | -0.02% | 10,191 |
| Feb 6, 2026 | 50.51 | 50.56 | 50.49 | 50.56 | 50.33 | 0.30% | 11,192 |
| Feb 5, 2026 | 50.40 | 50.47 | 50.39 | 50.41 | 50.18 | -0.08% | 18,081 |
| Feb 4, 2026 | 50.46 | 50.50 | 50.40 | 50.45 | 50.22 | -0.04% | 8,280 |
| Feb 3, 2026 | 50.51 | 50.54 | 50.43 | 50.47 | 50.24 | -0.18% | 6,752 |
| Feb 2, 2026 | 50.50 | 50.59 | 50.50 | 50.56 | 50.33 | -0.34% | 7,872 |
| Jan 30, 2026 | 50.69 | 50.77 | 50.67 | 50.73 | 50.26 | 0.12% | 16,175 |
| Jan 29, 2026 | 50.65 | 50.71 | 50.64 | 50.67 | 50.20 | - | 5,029 |
| Jan 28, 2026 | 50.70 | 50.75 | 50.67 | 50.67 | 50.20 | -0.06% | 8,741 |
| Jan 27, 2026 | 50.68 | 50.75 | 50.68 | 50.70 | 50.23 | -0.06% | 28,669 |
| Jan 26, 2026 | 50.68 | 50.78 | 50.68 | 50.73 | 50.26 | 0.06% | 5,589 |
| Jan 23, 2026 | 50.66 | 50.72 | 50.66 | 50.70 | 50.23 | 0.06% | 9,192 |
| Jan 22, 2026 | 50.69 | 50.70 | 50.64 | 50.67 | 50.20 | 0.06% | 8,686 |
| Jan 21, 2026 | 50.63 | 50.71 | 50.63 | 50.64 | 50.17 | 0.10% | 30,553 |
| Jan 20, 2026 | 50.56 | 50.63 | 50.56 | 50.59 | 50.12 | -0.12% | 11,346 |
| Jan 16, 2026 | 50.66 | 50.67 | 50.63 | 50.65 | 50.18 | -0.08% | 9,608 |
| Jan 15, 2026 | 50.68 | 50.71 | 50.66 | 50.69 | 50.22 | 0.01% | 67,844 |
| Jan 14, 2026 | 50.65 | 50.69 | 50.55 | 50.69 | 50.21 | 0.05% | 20,503 |
| Jan 13, 2026 | 50.73 | 50.73 | 50.62 | 50.66 | 50.19 | 0.10% | 11,398 |
| Jan 12, 2026 | 50.60 | 50.66 | 50.55 | 50.61 | 50.14 | -0.03% | 28,866 |
| Jan 9, 2026 | 50.54 | 50.65 | 50.54 | 50.63 | 50.16 | 0.03% | 2,475 |
| Jan 8, 2026 | 50.59 | 50.66 | 50.58 | 50.61 | 50.14 | 0.04% | 13,118 |
| Jan 7, 2026 | 50.67 | 50.67 | 50.58 | 50.59 | 50.12 | -0.01% | 8,840 |
| Jan 6, 2026 | 50.57 | 50.65 | 50.55 | 50.60 | 50.13 | 0.01% | 7,372 |