DoubleLine Securitized Credit ETF (DSCO)
NYSEARCA: DSCO · Real-Time Price · USD
24.82
-0.04 (-0.16%)
At close: Mar 26, 2026, 4:00 PM EDT
24.82
0.00 (0.00%)
After-hours: Mar 26, 2026, 6:30 PM EDT
DSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 24.81 | 24.87 | 24.75 | 24.82 | - | -0.16% | 5,174 |
| Mar 25, 2026 | 24.89 | 24.89 | 24.40 | 24.86 | 24.86 | 0.16% | 23,170 |
| Mar 24, 2026 | 24.75 | 24.88 | 24.75 | 24.82 | 24.82 | -0.22% | 37,709 |
| Mar 23, 2026 | 24.91 | 24.97 | 24.65 | 24.88 | 24.88 | -0.04% | 70,471 |
| Mar 20, 2026 | 24.89 | 24.90 | 24.87 | 24.89 | 24.89 | -0.08% | 9,900 |
| Mar 19, 2026 | 24.80 | 24.96 | 24.80 | 24.91 | 24.90 | -0.12% | 5,724 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.91 | 24.94 | 24.94 | 0.06% | 19,446 |
| Mar 17, 2026 | 24.94 | 24.96 | 24.90 | 24.92 | 24.92 | -0.06% | 16,009 |
| Mar 16, 2026 | 24.77 | 24.97 | 24.77 | 24.93 | 24.93 | - | 27,833 |
| Mar 13, 2026 | 25.05 | 25.05 | 24.92 | 24.94 | 24.94 | -0.04% | 59,013 |
| Mar 12, 2026 | 24.92 | 25.12 | 24.89 | 24.95 | 24.95 | -0.06% | 21,414 |
| Mar 11, 2026 | 24.98 | 25.01 | 24.94 | 24.96 | 24.96 | 0.06% | 31,526 |
| Mar 10, 2026 | 24.92 | 25.01 | 24.84 | 24.95 | 24.95 | -0.20% | 17,532 |
| Mar 9, 2026 | 25.03 | 25.08 | 24.95 | 25.00 | 25.00 | -0.26% | 215,721 |
| Mar 6, 2026 | 25.00 | 25.25 | 24.88 | 25.06 | 25.06 | 0.08% | 71,558 |
| Mar 5, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 25.04 | -0.47% | 11,468 |
| Mar 4, 2026 | 25.10 | 25.21 | 25.00 | 25.16 | 25.16 | 0.19% | 113,060 |
| Mar 3, 2026 | 25.05 | 25.18 | 25.04 | 25.11 | 25.11 | -0.16% | 5,649 |
| Mar 2, 2026 | 24.91 | 25.20 | 24.91 | 25.15 | 25.15 | -0.75% | 16,731 |
| Feb 27, 2026 | 25.20 | 25.34 | 25.17 | 25.34 | 25.23 | 0.48% | 31,754 |
| Feb 26, 2026 | 25.22 | 25.24 | 25.16 | 25.22 | 25.11 | 0.06% | 22,561 |
| Feb 25, 2026 | 25.11 | 25.25 | 25.11 | 25.21 | 25.09 | -0.08% | 138,173 |
| Feb 24, 2026 | 25.00 | 25.25 | 25.00 | 25.23 | 25.11 | 0.32% | 126,829 |
| Feb 23, 2026 | 25.10 | 25.16 | 25.10 | 25.15 | 25.03 | - | 23,773 |
| Feb 20, 2026 | 25.10 | 25.19 | 25.10 | 25.15 | 25.03 | 0.02% | 12,380 |
| Feb 19, 2026 | 25.17 | 25.18 | 25.11 | 25.14 | 25.03 | 0.09% | 19,598 |
| Feb 18, 2026 | 24.95 | 25.19 | 24.95 | 25.12 | 25.01 | -0.13% | 55,278 |
| Feb 17, 2026 | 25.00 | 25.18 | 25.00 | 25.15 | 25.04 | 0.06% | 36,324 |
| Feb 13, 2026 | 25.08 | 25.15 | 25.05 | 25.14 | 25.02 | 0.14% | 51,549 |
| Feb 12, 2026 | 25.10 | 25.14 | 25.05 | 25.10 | 24.99 | -0.02% | 75,297 |
| Feb 11, 2026 | 25.05 | 25.11 | 25.03 | 25.11 | 24.99 | 0.20% | 5,914 |
| Feb 10, 2026 | 25.08 | 25.12 | 25.02 | 25.06 | 24.94 | 0.06% | 39,354 |
| Feb 9, 2026 | 24.99 | 25.09 | 24.94 | 25.04 | 24.93 | 0.16% | 97,348 |
| Feb 6, 2026 | 25.02 | 25.10 | 24.97 | 25.00 | 24.89 | 0.08% | 33,652 |
| Feb 5, 2026 | 24.98 | 25.08 | 24.94 | 24.98 | 24.87 | -0.16% | 49,977 |
| Feb 4, 2026 | 25.10 | 25.10 | 24.98 | 25.02 | 24.91 | -0.24% | 11,413 |
| Feb 3, 2026 | 25.07 | 25.19 | 24.69 | 25.08 | 24.97 | 0.18% | 148,195 |