DoubleLine Multi-Sector Income ETF (DMX)

DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.14	50.24	50.11	50.17	50.17	0.09%	13,947
Jun 11, 2026	50.02	50.17	49.99	50.13	50.13	0.31%	13,846
Jun 10, 2026	49.98	49.98	49.96	49.97	49.97	-0.11%	4,536
Jun 9, 2026	50.07	50.07	49.94	50.03	50.02	0.11%	5,631
Jun 8, 2026	49.97	49.99	49.94	49.97	49.97	-0.02%	13,881
Jun 5, 2026	50.02	50.02	49.85	49.98	49.98	-0.16%	5,432
Jun 4, 2026	50.05	50.09	50.02	50.06	50.06	-0.01%	45,881
Jun 3, 2026	50.05	50.10	50.01	50.07	50.07	-0.03%	7,695
Jun 2, 2026	50.08	50.14	50.07	50.08	50.08	0.03%	12,127
Jun 1, 2026	50.04	50.08	50.03	50.07	50.07	-0.03%	9,927
May 29, 2026	50.30	50.33	50.29	50.32	50.08	0.11%	7,012
May 28, 2026	50.22	50.33	50.18	50.26	50.03	0.09%	12,548
May 27, 2026	50.22	50.28	50.19	50.22	49.98	-0.31%	43,829
May 26, 2026	50.21	50.37	50.21	50.37	50.14	0.48%	12,839
May 22, 2026	50.13	50.17	50.06	50.13	49.89	-0.22%	9,572
May 21, 2026	50.07	50.24	50.04	50.24	50.01	0.26%	15,358
May 20, 2026	50.20	50.20	49.99	50.11	49.88	0.06%	14,392
May 19, 2026	50.00	50.08	49.93	50.08	49.85	0.12%	62,007
May 18, 2026	50.03	50.06	50.01	50.02	49.79	0.03%	6,537
May 15, 2026	50.13	50.13	49.97	50.01	49.77	-0.34%	16,763
May 14, 2026	50.18	50.19	50.16	50.18	49.94	0.09%	9,715
May 13, 2026	50.10	50.15	50.06	50.13	49.90	-0.01%	11,475
May 12, 2026	50.14	50.15	50.09	50.14	49.90	-0.12%	3,650
May 11, 2026	50.25	50.28	50.13	50.20	49.96	-0.04%	18,568
May 8, 2026	50.18	50.25	50.14	50.22	49.98	0.13%	10,194
May 7, 2026	50.23	50.24	50.13	50.15	49.92	-0.14%	9,002
May 6, 2026	50.19	50.23	50.19	50.22	49.99	0.24%	7,412
May 5, 2026	50.11	50.17	50.09	50.10	49.87	0.07%	16,252
May 4, 2026	50.10	50.19	50.03	50.07	49.83	-0.12%	10,270
May 1, 2026	50.13	50.16	50.11	50.13	49.89	0.06%	5,578
Apr 30, 2026	50.27	50.36	50.27	50.34	49.86	0.10%	3,305
Apr 29, 2026	50.40	50.40	50.28	50.29	49.81	-0.11%	10,952
Apr 28, 2026	50.36	50.36	50.32	50.34	49.87	-0.11%	6,151
Apr 27, 2026	50.38	50.40	50.30	50.40	49.92	0.07%	13,098
Apr 24, 2026	50.47	50.47	50.35	50.36	49.89	0.04%	3,703
Apr 23, 2026	50.38	50.38	50.34	50.34	49.87	-0.16%	8,303
Apr 22, 2026	50.43	50.49	50.41	50.42	49.95	0.06%	8,350
Apr 21, 2026	50.42	50.45	50.39	50.39	49.91	-0.15%	3,861
Apr 20, 2026	50.46	50.52	50.44	50.47	49.99	-0.04%	8,019
Apr 17, 2026	50.47	50.53	50.43	50.49	50.01	0.32%	10,233
Apr 16, 2026	50.45	50.45	50.31	50.33	49.86	0.01%	9,367
Apr 15, 2026	50.32	50.39	50.32	50.33	49.85	-	6,481
Apr 14, 2026	50.28	50.34	50.28	50.33	49.85	0.18%	7,690
Apr 13, 2026	50.13	50.27	50.12	50.24	49.76	0.13%	5,385
Apr 10, 2026	50.21	50.25	50.16	50.17	49.70	-0.08%	10,210
Apr 9, 2026	50.19	50.25	50.14	50.21	49.74	0.09%	5,479
Apr 8, 2026	50.18	50.20	50.14	50.17	49.69	0.35%	13,652
Apr 7, 2026	50.09	50.09	49.80	49.99	49.52	-	9,716
Apr 6, 2026	50.00	50.04	49.97	49.99	49.52	0.11%	30,644
Apr 2, 2026	49.92	49.94	49.90	49.94	49.46	0.09%	5,107

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.