DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.34
-0.05 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
50.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.36 | 50.36 | 50.32 | 50.34 | 50.34 | -0.11% | 6,151 |
| Apr 27, 2026 | 50.38 | 50.40 | 50.30 | 50.40 | 50.40 | 0.07% | 13,098 |
| Apr 24, 2026 | 50.47 | 50.47 | 50.35 | 50.36 | 50.36 | 0.04% | 3,703 |
| Apr 23, 2026 | 50.38 | 50.38 | 50.34 | 50.34 | 50.34 | -0.16% | 8,303 |
| Apr 22, 2026 | 50.43 | 50.49 | 50.41 | 50.42 | 50.42 | 0.06% | 8,350 |
| Apr 21, 2026 | 50.42 | 50.45 | 50.39 | 50.39 | 50.39 | -0.15% | 3,861 |
| Apr 20, 2026 | 50.46 | 50.52 | 50.44 | 50.47 | 50.47 | -0.05% | 8,019 |
| Apr 17, 2026 | 50.47 | 50.53 | 50.43 | 50.49 | 50.49 | 0.32% | 10,233 |
| Apr 16, 2026 | 50.45 | 50.45 | 50.31 | 50.33 | 50.33 | 0.01% | 9,367 |
| Apr 15, 2026 | 50.32 | 50.39 | 50.32 | 50.33 | 50.33 | - | 6,481 |
| Apr 14, 2026 | 50.28 | 50.34 | 50.28 | 50.33 | 50.33 | 0.18% | 7,690 |
| Apr 13, 2026 | 50.13 | 50.27 | 50.12 | 50.24 | 50.24 | 0.13% | 5,383 |
| Apr 10, 2026 | 50.21 | 50.25 | 50.16 | 50.17 | 50.17 | -0.08% | 10,210 |
| Apr 9, 2026 | 50.19 | 50.25 | 50.14 | 50.21 | 50.21 | 0.09% | 5,477 |
| Apr 8, 2026 | 50.18 | 50.20 | 50.14 | 50.17 | 50.17 | 0.35% | 13,652 |
| Apr 7, 2026 | 50.09 | 50.09 | 49.80 | 49.99 | 49.99 | - | 9,716 |
| Apr 6, 2026 | 50.00 | 50.04 | 49.97 | 49.99 | 49.99 | 0.11% | 30,644 |
| Apr 2, 2026 | 49.92 | 49.94 | 49.90 | 49.94 | 49.94 | 0.09% | 5,107 |
| Apr 1, 2026 | 49.85 | 49.92 | 49.85 | 49.89 | 49.89 | -0.38% | 5,832 |
| Mar 31, 2026 | 49.97 | 50.08 | 49.97 | 50.08 | 49.84 | 0.51% | 12,150 |
| Mar 30, 2026 | 49.82 | 49.88 | 49.81 | 49.83 | 49.59 | -0.03% | 16,442 |
| Mar 27, 2026 | 49.80 | 49.85 | 49.75 | 49.84 | 49.61 | -0.01% | 15,423 |
| Mar 26, 2026 | 49.96 | 49.96 | 49.85 | 49.85 | 49.61 | -0.30% | 6,478 |
| Mar 25, 2026 | 50.00 | 50.05 | 49.97 | 50.00 | 49.76 | 0.16% | 6,252 |
| Mar 24, 2026 | 49.97 | 49.97 | 49.91 | 49.92 | 49.68 | -0.10% | 5,546 |
| Mar 23, 2026 | 49.90 | 50.02 | 49.89 | 49.97 | 49.73 | 0.28% | 15,086 |
| Mar 20, 2026 | 49.98 | 49.98 | 49.81 | 49.83 | 49.59 | -0.46% | 8,901 |
| Mar 19, 2026 | 49.92 | 50.06 | 49.91 | 50.05 | 49.82 | 0.01% | 8,674 |
| Mar 18, 2026 | 50.06 | 50.14 | 50.05 | 50.05 | 49.81 | -0.15% | 5,826 |
| Mar 17, 2026 | 50.10 | 50.14 | 50.03 | 50.13 | 49.89 | 0.18% | 12,186 |
| Mar 16, 2026 | 50.06 | 50.10 | 50.02 | 50.04 | 49.80 | 0.22% | 5,886 |
| Mar 13, 2026 | 50.07 | 50.07 | 49.93 | 49.93 | 49.69 | -0.29% | 8,299 |
| Mar 12, 2026 | 50.17 | 50.17 | 50.06 | 50.07 | 49.83 | -0.38% | 20,127 |
| Mar 11, 2026 | 50.42 | 50.42 | 50.23 | 50.26 | 50.02 | -0.15% | 12,603 |
| Mar 10, 2026 | 50.32 | 50.64 | 50.32 | 50.34 | 50.10 | - | 6,011 |
| Mar 9, 2026 | 50.13 | 50.38 | 50.08 | 50.34 | 50.10 | 0.21% | 11,398 |
| Mar 6, 2026 | 50.20 | 50.55 | 50.20 | 50.23 | 50.00 | -0.19% | 10,545 |
| Mar 5, 2026 | 50.38 | 50.55 | 50.31 | 50.33 | 50.09 | 0.04% | 15,621 |
| Mar 4, 2026 | 50.29 | 50.64 | 50.29 | 50.31 | 50.07 | 0.09% | 47,280 |
| Mar 3, 2026 | 50.20 | 50.29 | 50.15 | 50.27 | 50.03 | -0.22% | 12,119 |
| Mar 2, 2026 | 50.27 | 50.44 | 50.26 | 50.38 | 50.14 | -0.38% | 11,479 |
| Feb 27, 2026 | 50.60 | 50.65 | 50.56 | 50.57 | 50.10 | -0.14% | 7,103 |
| Feb 26, 2026 | 50.65 | 50.66 | 50.60 | 50.64 | 50.17 | -0.04% | 5,077 |
| Feb 25, 2026 | 50.63 | 50.70 | 50.63 | 50.66 | 50.19 | 0.08% | 4,141 |
| Feb 24, 2026 | 50.69 | 50.71 | 50.60 | 50.62 | 50.15 | -0.01% | 16,436 |
| Feb 23, 2026 | 50.68 | 50.68 | 50.60 | 50.63 | 50.16 | -0.07% | 5,931 |
| Feb 20, 2026 | 50.72 | 50.72 | 50.66 | 50.66 | 50.19 | -0.02% | 4,516 |
| Feb 19, 2026 | 50.67 | 50.68 | 50.64 | 50.67 | 50.20 | -0.07% | 4,144 |
| Feb 18, 2026 | 50.68 | 50.77 | 50.68 | 50.71 | 50.23 | 0.05% | 11,563 |
| Feb 17, 2026 | 50.70 | 50.74 | 50.66 | 50.68 | 50.21 | - | 10,324 |