DoubleLine Securitized Credit ETF (DSCO)

DSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.81	24.83	24.77	24.82	24.82	-	22,118
Jun 11, 2026	24.76	24.87	24.76	24.82	24.82	0.14%	20,970
Jun 10, 2026	24.73	24.81	24.73	24.79	24.79	0.04%	10,683
Jun 9, 2026	24.63	24.78	24.63	24.78	24.78	0.02%	4,683
Jun 8, 2026	24.85	24.85	24.57	24.77	24.77	0.08%	21,707
Jun 5, 2026	24.85	24.85	24.75	24.75	24.75	-0.36%	15,098
Jun 4, 2026	24.80	24.84	24.78	24.84	24.84	0.22%	370,159
Jun 3, 2026	24.80	24.81	24.77	24.79	24.79	0.12%	4,342
Jun 2, 2026	24.72	24.79	24.72	24.76	24.76	0.18%	25,078
Jun 1, 2026	24.82	24.82	24.68	24.71	24.71	-0.19%	17,769
May 29, 2026	24.69	24.88	24.69	24.86	24.76	0.16%	26,485
May 28, 2026	24.80	24.86	24.75	24.82	24.72	0.10%	21,381
May 27, 2026	24.80	24.80	24.79	24.80	24.69	-	9,854
May 26, 2026	24.80	24.80	24.78	24.80	24.69	0.02%	59,933
May 22, 2026	24.80	24.80	24.78	24.79	24.69	-	38,832
May 21, 2026	24.80	24.80	24.79	24.79	24.69	-0.04%	13,237
May 20, 2026	24.79	24.85	24.76	24.80	24.70	0.12%	38,994
May 19, 2026	24.79	24.79	24.77	24.77	24.67	-0.08%	14,042
May 18, 2026	24.90	24.90	24.78	24.79	24.69	-0.02%	8,718
May 15, 2026	24.83	24.84	24.78	24.80	24.69	-0.22%	30,763
May 14, 2026	24.85	24.89	24.82	24.85	24.75	0.14%	24,759
May 13, 2026	24.87	24.87	24.67	24.82	24.71	-0.10%	48,749
May 12, 2026	24.84	24.85	24.83	24.84	24.74	-0.02%	9,501
May 11, 2026	24.84	24.88	24.82	24.85	24.74	-0.06%	8,791
May 8, 2026	24.87	24.87	24.83	24.86	24.76	0.16%	10,519
May 7, 2026	24.88	24.89	24.81	24.82	24.72	-0.04%	19,255
May 6, 2026	24.80	24.85	24.80	24.83	24.73	0.10%	28,584
May 5, 2026	24.79	24.81	24.77	24.81	24.70	0.04%	47,364
May 4, 2026	24.79	24.83	24.77	24.80	24.69	-0.04%	520,620
May 1, 2026	24.82	24.83	24.78	24.81	24.70	0.22%	19,924
Apr 30, 2026	24.82	24.92	24.82	24.88	24.65	0.10%	41,665
Apr 29, 2026	24.95	24.95	24.83	24.85	24.62	-0.16%	22,134
Apr 28, 2026	24.86	24.92	24.86	24.89	24.66	-0.16%	4,746
Apr 27, 2026	24.90	24.96	24.90	24.93	24.70	0.13%	5,091
Apr 24, 2026	24.91	24.92	24.72	24.90	24.67	0.05%	33,308
Apr 23, 2026	24.93	24.94	24.86	24.89	24.66	-0.14%	18,045
Apr 22, 2026	24.91	24.94	24.90	24.92	24.69	-	24,141
Apr 21, 2026	24.95	24.97	24.92	24.92	24.69	-0.20%	17,566
Apr 20, 2026	24.96	24.97	24.73	24.97	24.74	0.14%	39,895
Apr 17, 2026	24.91	24.94	24.83	24.94	24.71	-0.10%	36,349
Apr 16, 2026	24.83	24.96	24.34	24.96	24.73	0.44%	298,885
Apr 15, 2026	24.82	24.88	24.82	24.85	24.62	-	30,310
Apr 14, 2026	24.80	24.85	24.78	24.85	24.62	0.08%	44,729
Apr 13, 2026	24.79	24.85	24.70	24.83	24.60	0.04%	25,727
Apr 10, 2026	24.81	24.83	24.78	24.82	24.59	-	49,241
Apr 9, 2026	24.79	24.85	24.79	24.82	24.59	-0.02%	19,759
Apr 8, 2026	24.82	24.85	24.80	24.83	24.60	0.10%	24,401
Apr 7, 2026	24.78	24.80	24.75	24.80	24.57	0.02%	16,630
Apr 6, 2026	24.80	24.81	24.77	24.80	24.57	-0.02%	14,968
Apr 2, 2026	24.80	24.82	24.75	24.80	24.57	0.09%	43,198

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.