Skip to main content
logo
DoubleLine Securitized Credit ETF (DSCO)
NYSEARCA: DSCO · Real-Time Price · USD
24.89
-0.04 (-0.14%)
Apr 23, 2026, 4:00 PM EDT - Market closed

DSCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202624.9324.9424.8624.8924.89-0.14%18,045
Apr 22, 202624.9124.9424.9024.9224.92-24,141
Apr 21, 202624.9524.9724.9224.9224.92-0.20%17,566
Apr 20, 202624.9624.9724.7324.9724.970.14%39,895
Apr 17, 202624.9124.9424.8324.9424.94-0.10%36,349
Apr 16, 202624.8324.9624.3424.9624.960.44%298,685
Apr 15, 202624.8224.8824.8224.8524.85-30,310
Apr 14, 202624.8024.8524.7824.8524.850.08%44,729
Apr 13, 202624.7924.8524.7024.8324.830.04%25,727
Apr 10, 202624.8124.8324.7824.8224.82-49,241
Apr 9, 202624.7924.8524.7924.8224.82-0.02%19,759
Apr 8, 202624.8224.8524.8024.8324.830.10%24,401
Apr 7, 202624.7824.8024.7524.8024.800.02%16,630
Apr 6, 202624.8024.8124.7724.8024.80-0.02%14,968
Apr 2, 202624.8024.8224.7524.8024.800.09%43,198
Apr 1, 202624.8524.8524.7724.7824.78-0.27%22,159
Mar 31, 202624.8524.8524.8024.8524.730.10%38,256
Mar 30, 202624.8524.8624.8024.8224.710.02%57,900
Mar 27, 202624.8324.8324.8024.8224.70-0.02%6,470
Mar 26, 202624.8124.8724.7524.8224.71-0.16%33,779
Mar 25, 202624.8924.8924.4024.8624.750.16%23,170
Mar 24, 202624.7524.8824.7524.8224.71-0.22%37,709
Mar 23, 202624.9124.9724.6524.8824.76-0.04%70,471
Mar 20, 202624.8924.9024.8724.8924.77-0.08%9,900
Mar 19, 202624.8024.9624.8024.9124.79-0.12%5,724
Mar 18, 202625.0025.0024.9124.9424.820.06%19,446
Mar 17, 202624.9424.9624.9024.9224.81-0.06%16,009
Mar 16, 202624.7724.9724.7724.9324.82-27,833
Mar 13, 202625.0525.0524.9224.9424.82-0.04%59,013
Mar 12, 202624.9225.1224.8924.9524.83-0.06%21,414
Mar 11, 202624.9825.0124.9424.9624.840.06%31,526
Mar 10, 202624.9225.0124.8424.9524.83-0.20%17,532
Mar 9, 202625.0325.0824.9525.0024.88-0.26%215,721
Mar 6, 202625.0025.2524.8825.0624.940.08%71,558
Mar 5, 202625.0625.0625.0325.0424.92-0.47%11,468
Mar 4, 202625.1025.2125.0025.1625.040.19%113,060
Mar 3, 202625.0525.1825.0425.1124.99-0.16%5,649
Mar 2, 202624.9125.2024.9125.1525.03-0.75%16,731
Feb 27, 202625.2025.3425.1725.3425.110.48%31,754
Feb 26, 202625.2225.2425.1625.2224.990.06%22,561
Feb 25, 202625.1125.2525.1125.2124.98-0.08%138,173
Feb 24, 202625.0025.2525.0025.2325.000.32%126,829
Feb 23, 202625.1025.1625.1025.1524.92-23,773
Feb 20, 202625.1025.1925.1025.1524.920.02%12,380
Feb 19, 202625.1725.1825.1125.1424.910.09%19,598
Feb 18, 202624.9525.1924.9525.1224.89-0.13%55,278
Feb 17, 202625.0025.1825.0025.1524.920.06%36,324
Feb 13, 202625.0825.1525.0525.1424.910.14%51,549
Feb 12, 202625.1025.1425.0525.1024.87-0.02%75,297
Feb 11, 202625.0525.1125.0325.1124.880.20%5,914