Skip to main content
logo
DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.03
+0.05 (0.10%)
At close: Aug 7, 2026, 4:00 PM EDT
50.03
0.00 (0.00%)
After-hours: Aug 7, 2026, 8:00 PM EDT

DMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202650.0350.0950.0150.0350.030.10%9,576
Aug 6, 202649.9850.0649.9749.9849.980.01%4,652
Aug 5, 202650.0050.0349.9449.9749.970.03%13,855
Aug 4, 202649.9349.9849.9349.9649.960.18%8,807
Aug 3, 202649.8649.8849.8649.8749.870.11%8,543
Jul 31, 202650.0050.0549.9950.0549.810.01%3,488
Jul 30, 202649.9950.1149.9950.0549.810.18%8,280
Jul 29, 202650.0050.0249.9549.9649.72-0.07%6,719
Jul 28, 202649.9650.0749.9649.9949.750.06%3,228
Jul 27, 202650.0050.0049.9549.9649.72-0.08%8,291
Jul 24, 202649.9350.0249.9150.0049.760.10%7,646
Jul 23, 202649.9549.9849.9149.9549.71-0.17%4,091
Jul 22, 202650.0750.1549.9650.0449.80-0.16%13,285
Jul 21, 202650.1450.2050.1250.1249.88-0.19%19,060
Jul 20, 202650.1550.2150.1550.2149.970.09%6,584
Jul 17, 202650.1550.2050.1450.1749.930.05%4,620
Jul 16, 202650.1350.1850.1250.1449.90-0.02%2,882
Jul 15, 202650.1150.2150.1150.1549.910.10%9,786
Jul 14, 202650.0450.1050.0350.1049.860.18%14,621
Jul 13, 202650.0850.0950.0050.0149.77-0.10%16,275
Jul 10, 202650.0850.0849.9450.0649.82-0.08%11,817
Jul 9, 202650.0750.1950.0750.1049.860.02%7,320
Jul 8, 202650.0650.1550.0450.0949.85-0.09%18,638
Jul 7, 202650.1250.2150.1250.1449.900.01%8,897
Jul 6, 202650.1150.1950.0050.1349.890.11%10,271
Jul 2, 202650.0850.1250.0450.0749.840.12%10,350
Jul 1, 202649.9850.0949.9850.0149.780.03%9,997
Jun 30, 202650.3350.3350.2250.2449.760.02%11,397
Jun 29, 202650.2250.2450.2050.2349.750.08%6,266
Jun 26, 202650.2050.2550.1650.1949.71-3,811
Jun 25, 202650.1750.2550.1750.1949.710.12%7,232
Jun 24, 202650.1750.1750.0850.1349.65-0.03%12,813
Jun 23, 202650.1450.1650.1050.1449.66-0.03%6,407
Jun 22, 202650.1650.2350.1250.1649.68-0.06%14,056
Jun 18, 202650.3050.3050.1950.1949.710.11%12,820
Jun 17, 202650.2250.3050.1450.1449.66-0.24%17,657
Jun 16, 202650.2450.3150.2350.2649.77-0.09%12,921
Jun 15, 202650.2550.3050.2050.3049.820.26%5,216
Jun 12, 202650.1450.2450.1150.1749.690.09%13,947
Jun 11, 202650.0250.1749.9950.1349.650.31%13,846
Jun 10, 202649.9849.9849.9649.9749.49-0.11%4,536
Jun 9, 202650.0750.0749.9450.0349.550.11%5,631
Jun 8, 202649.9749.9949.9449.9749.49-0.02%13,881
Jun 5, 202650.0250.0249.8549.9849.50-0.16%5,432
Jun 4, 202650.0550.0950.0250.0649.58-0.01%45,881
Jun 3, 202650.0550.1050.0150.0749.59-0.03%7,695
Jun 2, 202650.0850.1450.0750.0849.600.03%12,127
Jun 1, 202650.0450.0850.0350.0749.59-0.03%9,927
May 29, 202650.3050.3350.2950.3249.600.11%7,012
May 28, 202650.2250.3350.1850.2649.550.09%12,548