DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.06
-0.04 (-0.08%)
At close: Jul 10, 2026, 4:00 PM EDT
50.06
0.00 (0.00%)
After-hours: Jul 10, 2026, 6:30 PM EDT
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 50.08 | 50.08 | 49.94 | 50.06 | 50.06 | -0.08% | 11,817 |
| Jul 9, 2026 | 50.07 | 50.19 | 50.07 | 50.10 | 50.10 | 0.02% | 7,320 |
| Jul 8, 2026 | 50.06 | 50.15 | 50.04 | 50.09 | 50.09 | -0.09% | 18,638 |
| Jul 7, 2026 | 50.12 | 50.21 | 50.12 | 50.14 | 50.14 | 0.01% | 8,897 |
| Jul 6, 2026 | 50.11 | 50.19 | 50.00 | 50.13 | 50.13 | 0.11% | 10,271 |
| Jul 2, 2026 | 50.08 | 50.12 | 50.04 | 50.07 | 50.07 | 0.12% | 10,350 |
| Jul 1, 2026 | 49.98 | 50.09 | 49.98 | 50.01 | 50.01 | 0.03% | 9,997 |
| Jun 30, 2026 | 50.33 | 50.33 | 50.22 | 50.24 | 50.00 | 0.02% | 11,397 |
| Jun 29, 2026 | 50.22 | 50.24 | 50.20 | 50.23 | 49.99 | 0.08% | 6,266 |
| Jun 26, 2026 | 50.20 | 50.25 | 50.16 | 50.19 | 49.95 | - | 3,811 |
| Jun 25, 2026 | 50.17 | 50.25 | 50.17 | 50.19 | 49.95 | 0.12% | 7,232 |
| Jun 24, 2026 | 50.17 | 50.17 | 50.08 | 50.13 | 49.89 | -0.03% | 12,813 |
| Jun 23, 2026 | 50.14 | 50.16 | 50.10 | 50.14 | 49.90 | -0.03% | 6,407 |
| Jun 22, 2026 | 50.16 | 50.23 | 50.12 | 50.16 | 49.92 | -0.06% | 14,056 |
| Jun 18, 2026 | 50.30 | 50.30 | 50.19 | 50.19 | 49.95 | 0.11% | 12,820 |
| Jun 17, 2026 | 50.22 | 50.30 | 50.14 | 50.14 | 49.89 | -0.24% | 17,657 |
| Jun 16, 2026 | 50.24 | 50.31 | 50.23 | 50.26 | 50.01 | -0.09% | 12,921 |
| Jun 15, 2026 | 50.25 | 50.30 | 50.20 | 50.30 | 50.06 | 0.26% | 5,216 |
| Jun 12, 2026 | 50.14 | 50.24 | 50.11 | 50.17 | 49.93 | 0.09% | 13,947 |
| Jun 11, 2026 | 50.02 | 50.17 | 49.99 | 50.13 | 49.88 | 0.31% | 13,846 |
| Jun 10, 2026 | 49.98 | 49.98 | 49.96 | 49.97 | 49.73 | -0.11% | 4,536 |
| Jun 9, 2026 | 50.07 | 50.07 | 49.94 | 50.03 | 49.78 | 0.11% | 5,631 |
| Jun 8, 2026 | 49.97 | 49.99 | 49.94 | 49.97 | 49.73 | -0.02% | 13,881 |
| Jun 5, 2026 | 50.02 | 50.02 | 49.85 | 49.98 | 49.74 | -0.16% | 5,432 |
| Jun 4, 2026 | 50.05 | 50.09 | 50.02 | 50.06 | 49.82 | -0.01% | 45,881 |
| Jun 3, 2026 | 50.05 | 50.10 | 50.01 | 50.07 | 49.82 | -0.03% | 7,695 |
| Jun 2, 2026 | 50.08 | 50.14 | 50.07 | 50.08 | 49.84 | 0.03% | 12,127 |
| Jun 1, 2026 | 50.04 | 50.08 | 50.03 | 50.07 | 49.82 | -0.03% | 9,927 |
| May 29, 2026 | 50.30 | 50.33 | 50.29 | 50.32 | 49.84 | 0.11% | 7,012 |
| May 28, 2026 | 50.22 | 50.33 | 50.18 | 50.26 | 49.78 | 0.09% | 12,548 |
| May 27, 2026 | 50.22 | 50.28 | 50.19 | 50.22 | 49.74 | -0.31% | 43,829 |
| May 26, 2026 | 50.21 | 50.37 | 50.21 | 50.37 | 49.89 | 0.48% | 12,839 |
| May 22, 2026 | 50.13 | 50.17 | 50.06 | 50.13 | 49.65 | -0.22% | 9,572 |
| May 21, 2026 | 50.07 | 50.24 | 50.04 | 50.24 | 49.76 | 0.26% | 15,358 |
| May 20, 2026 | 50.20 | 50.20 | 49.99 | 50.11 | 49.64 | 0.06% | 14,392 |
| May 19, 2026 | 50.00 | 50.08 | 49.93 | 50.08 | 49.61 | 0.12% | 62,007 |
| May 18, 2026 | 50.03 | 50.06 | 50.01 | 50.02 | 49.55 | 0.03% | 6,537 |
| May 15, 2026 | 50.13 | 50.13 | 49.97 | 50.01 | 49.53 | -0.34% | 16,763 |
| May 14, 2026 | 50.18 | 50.19 | 50.16 | 50.18 | 49.70 | 0.09% | 9,715 |
| May 13, 2026 | 50.10 | 50.15 | 50.06 | 50.13 | 49.66 | -0.01% | 11,475 |
| May 12, 2026 | 50.14 | 50.15 | 50.09 | 50.14 | 49.66 | -0.12% | 3,650 |
| May 11, 2026 | 50.25 | 50.28 | 50.13 | 50.20 | 49.72 | -0.04% | 18,568 |
| May 8, 2026 | 50.18 | 50.25 | 50.14 | 50.22 | 49.74 | 0.13% | 10,194 |
| May 7, 2026 | 50.23 | 50.24 | 50.13 | 50.15 | 49.68 | -0.14% | 9,002 |
| May 6, 2026 | 50.19 | 50.23 | 50.19 | 50.22 | 49.74 | 0.24% | 7,412 |
| May 5, 2026 | 50.11 | 50.17 | 50.09 | 50.10 | 49.63 | 0.07% | 16,252 |
| May 4, 2026 | 50.10 | 50.19 | 50.03 | 50.07 | 49.59 | -0.12% | 10,270 |
| May 1, 2026 | 50.13 | 50.16 | 50.11 | 50.13 | 49.65 | 0.06% | 5,578 |
| Apr 30, 2026 | 50.27 | 50.36 | 50.27 | 50.34 | 49.62 | 0.10% | 3,305 |
| Apr 29, 2026 | 50.40 | 50.40 | 50.28 | 50.29 | 49.57 | -0.11% | 10,952 |