Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Doubleline Etf Trust - Mortgage ETF (DMBS)

48.50
+0.04
+(0.09%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202547.9849.7046.8448.5048.50238,000
Apr 8, 202548.5048.7548.4348.4648.4658,700
Apr 7, 202549.2849.2948.4748.7748.77141,300
Apr 4, 202549.5549.5949.2849.3549.3529,900
Apr 3, 202549.2949.3849.2549.2949.2929,100
Apr 2, 202549.1549.1548.9349.0049.0055,200
Apr 1, 2025 0.21 Dividend
Apr 1, 202548.9549.0848.9549.0149.01103,000
Mar 31, 202549.0649.0648.9249.0548.8440,800
Mar 28, 202548.8548.9848.8548.9848.7827,500
Mar 27, 202548.6948.7048.6348.7048.5029,900
Mar 26, 202548.7148.7548.6748.6948.4921,400
Mar 25, 202548.7748.8748.7548.8348.6329,900
Mar 24, 202548.9048.9048.7648.7848.5832,800
Mar 21, 202549.0949.1048.9949.0048.7927,100
Mar 20, 202549.4049.4049.0349.0648.8527,200
Mar 19, 202548.8649.0848.8349.0648.8527,900
Mar 18, 202548.8248.9848.8248.9448.7325,900
Mar 17, 202548.9048.9448.8248.8348.6325,300
Mar 14, 202548.8248.8748.7848.8048.60223,300
Mar 13, 202548.7848.9348.7348.9348.7348,000
Mar 12, 202548.8048.8848.8048.8148.6182,400
Mar 11, 202548.9949.1148.8648.9048.6944,300
Mar 10, 202549.0349.1249.0149.0648.8520,600
Mar 7, 202549.0849.1048.8348.8548.6515,400
Mar 6, 202548.8948.9548.7848.9248.7228,900
Mar 5, 202549.1049.1348.9148.9448.7435,400
Mar 4, 202549.3949.4049.1249.1548.9548,900
Mar 3, 2025 0.20 Dividend
Mar 3, 202548.9749.2548.9749.2249.0150,200
Feb 28, 202549.2149.2849.1849.2748.8623,200
Feb 27, 202549.0049.1249.0049.0948.6929,500
Feb 26, 202548.9849.1348.9549.1248.7264,600
Feb 25, 202548.8949.0148.8949.0148.6148,700
Feb 24, 202548.8248.8248.6048.6748.27131,000
Feb 21, 202548.4948.7148.4948.6748.2761,700
Feb 20, 202548.4148.4648.3848.4548.0528,400
Feb 19, 202548.2448.3348.2348.3247.9321,400
Feb 18, 202548.3448.3648.2748.2847.8829,700
Feb 14, 202548.5248.5648.4648.4948.0947,600
Feb 13, 202548.1848.3848.1648.3747.9847,900
Feb 12, 202547.9648.0347.8847.9947.60199,500
Feb 11, 202548.2348.3048.2048.2747.8718,600
Feb 10, 202548.4148.4348.3248.3447.9422,000
Feb 7, 202548.3748.3848.2948.3547.9522,100
Feb 6, 202548.4248.5048.3948.5048.1032,300
Feb 5, 202548.4248.5848.4148.5248.1264,200
Feb 4, 202548.1048.2748.1048.2447.8526,400
Feb 3, 2025 0.21 Dividend
Feb 3, 202548.5048.5048.0948.1647.7719,600
Jan 31, 202548.2848.4448.2648.2847.68111,800
Jan 30, 202548.3448.3648.2548.3047.7058,200
Jan 29, 202548.2848.3248.1548.2647.6552,900
Jan 28, 202548.1748.2548.1348.2547.6535,100
Jan 27, 202548.1548.2448.0848.2147.6022,100
Jan 24, 202547.8948.0447.8948.0147.4116,800
Jan 23, 202547.9248.0147.9147.9747.3741,300
Jan 22, 202548.0748.1747.9948.0747.4720,900
Jan 21, 202548.1148.1248.0248.1047.5027,300
Jan 17, 202548.0248.0747.9847.9947.3939,400
Jan 16, 202547.8148.0547.8148.0047.4040,800
Jan 15, 202547.8247.8947.7947.8447.24140,000
Jan 14, 202547.4447.4547.3847.4246.83114,200
Jan 13, 202547.7147.7147.3847.4046.8024,700
Jan 10, 202547.7047.7347.3947.3946.80830,100
Jan 8, 202547.8047.9447.8047.9347.3336,200
Jan 7, 202547.9947.9947.8447.9147.3132,100
Jan 6, 202548.0048.0447.9448.0047.4033,400
Jan 3, 202548.1148.1748.0448.0447.4417,800
Jan 2, 202548.1448.1847.9748.0847.4830,600
Dec 31, 202448.1948.2648.0348.1047.5059,400
Dec 30, 202448.0948.1848.0948.1447.5423,200
Dec 27, 202447.9748.0447.9347.9547.3530,900
Dec 26, 202447.7848.0247.7848.0147.4141,200
Dec 24, 202447.7947.8947.7947.8947.2917,400
Dec 23, 2024 0.21 Dividend
Dec 23, 202448.0148.0147.8747.8947.2930,000
Dec 20, 202448.3548.4148.2748.3147.5048,600
Dec 19, 202448.1348.1948.0748.1747.3633,300
Dec 18, 202448.6148.6748.2148.2647.4537,400
Dec 17, 202448.5848.6348.5848.6147.7930,100
Dec 16, 202448.5748.5948.5148.5947.7825,000
Dec 13, 202448.6548.6548.4948.5447.7317,700
Dec 12, 202448.8448.8948.7048.7247.9022,700
Dec 11, 202449.1349.1348.9148.9348.1124,400
Dec 10, 202448.9949.0548.9749.0348.2115,900
Dec 9, 202449.1549.1549.0549.0648.2421,600
Dec 6, 202449.2349.2849.1649.2248.4020,700
Dec 5, 202449.0149.1348.9649.0848.2629,700
Dec 4, 202448.8149.0948.8049.0448.2122,300
Dec 3, 202448.9749.0148.8748.8948.0734,100
Dec 2, 2024 0.21 Dividend
Dec 2, 202448.7548.9348.7548.8848.0613,300
Nov 29, 202449.1249.1249.0549.0948.0712,500
Nov 27, 202448.9149.0148.9148.9547.9334,000
Nov 26, 202448.8148.8348.7148.8247.8038,200
Nov 25, 202448.8648.9348.7648.9247.90463,300
Nov 22, 202448.5148.5748.4848.5047.4916,800
Nov 21, 202448.5848.5948.4648.5847.5637,000
Nov 20, 202448.4248.5448.4048.5147.50398,300
Nov 19, 202448.5648.6148.5448.5647.5518,500
Nov 18, 202448.3648.4948.2748.4547.4430,600
Nov 15, 202448.3348.5648.3148.4047.38825,300
Nov 14, 202448.5748.6248.4748.5047.4953,100
Nov 13, 202448.5948.6048.4148.5447.5342,200
Nov 12, 202448.5548.5948.4148.4447.4312,200
Nov 11, 202448.6748.8748.5248.6547.6357,900
Nov 8, 202448.8148.9448.7248.7847.7618,500
Nov 7, 202448.6348.8348.6348.7847.7635,700
Nov 6, 202448.3048.5148.2548.3947.3840,600
Nov 5, 202448.5548.7448.4048.7047.69124,000
Nov 4, 202448.6648.6648.5048.5747.5535,000
Nov 1, 2024 0.21 Dividend
Nov 1, 202448.6548.6548.3548.3747.3625,800
Oct 31, 202448.7148.8248.6248.7547.5215,000
Oct 30, 202448.9848.9848.8048.8047.5712,400
Oct 29, 202448.6648.8848.6248.8847.6517,500
Oct 28, 202448.8948.8948.6748.7847.5525,700
Oct 25, 202449.0849.0848.8548.8947.6618,500
Oct 24, 202448.9049.0948.8648.9947.7612,100
Oct 23, 202448.9448.9948.8648.9447.7130,700
Oct 22, 202449.1349.1449.0349.0847.8520,400
Oct 21, 202449.2349.2349.0849.0947.8636,700
Oct 18, 202449.4549.4749.3949.4148.1725,000
Oct 17, 202449.4749.4749.3549.4148.1715,900
Oct 16, 202449.6149.6549.5849.6348.3834,200
Oct 15, 202449.5049.5849.5049.5848.3322,400
Oct 14, 202449.3249.4149.2949.3948.1517,000
Oct 11, 202449.4249.5249.3949.4548.2120,400
Oct 10, 202449.3949.6249.3249.4648.22195,300
Oct 9, 202449.4949.5749.4049.4048.1620,800
Oct 8, 202449.4349.5649.4349.5548.3022,900
Oct 7, 202449.4549.5349.4449.4848.2415,400
Oct 4, 202449.6949.7849.6649.7148.4623,600
Oct 3, 202450.1150.1750.0550.0748.8115,000
Oct 2, 202450.1750.3050.1750.2649.0010,000
Oct 1, 2024 0.21 Dividend
Oct 1, 202450.2950.4150.2650.3049.0316,800
Sep 30, 202450.4850.5050.3650.3948.9216,200
Sep 27, 202450.4850.5450.4450.4949.0111,300
Sep 26, 202450.3650.4450.3450.4148.9415,700
Sep 25, 202450.4750.4750.3850.3848.9122,900
Sep 24, 202450.4050.5850.4050.5649.0824,400
Sep 23, 202450.4850.5550.3750.4949.01134,700
Sep 20, 202450.5250.5750.4850.5349.0529,800
Sep 19, 202450.3850.5950.3550.5749.09143,500
Sep 18, 202450.5250.5450.4350.4348.9616,300
Sep 17, 202450.7050.7050.6050.6049.1221,300
Sep 16, 202450.6350.7150.5950.6849.2031,400
Sep 13, 202450.5250.5950.5250.5749.0918,300
Sep 12, 202450.4950.5250.4650.4849.0184,200
Sep 11, 202450.5650.6350.5250.5849.1118,300
Sep 10, 202450.4750.5650.4750.5349.0520,100
Sep 9, 202450.2850.4850.2850.4548.9835,100
Sep 6, 202450.3350.4850.2850.3648.8934,800
Sep 5, 202450.1950.2850.1550.2748.80166,700
Sep 4, 202450.0950.1650.0650.1448.6813,300
Sep 3, 2024 0.22 Dividend
Sep 3, 202449.9049.9349.8549.9248.4616,400
Aug 30, 202450.0650.1149.9549.9548.2824,000
Aug 29, 202450.0650.1650.0650.0748.4034,900
Aug 28, 202450.1950.2250.1450.1748.4914,600
Aug 27, 202450.0850.2050.0850.1748.5013,100
Aug 26, 202450.1650.2150.1350.1348.4612,000
Aug 23, 202450.0650.1950.0250.1448.4613,000
Aug 22, 202450.1050.1049.9550.0248.3525,100
Aug 21, 202450.0750.5250.0550.1648.4827,300
Aug 20, 202450.0050.0950.0050.0548.3855,500
Aug 19, 202449.8949.9549.8149.8748.2029,700
Aug 16, 202449.8549.8849.7549.8748.2019,900
Aug 15, 202449.7049.8149.7049.7748.1125,200
Aug 14, 202449.9750.0349.9649.9848.3123,900
Aug 13, 202449.8349.9049.8249.8348.1725,600
Aug 12, 202449.6149.7749.6149.7148.0517,000
Aug 9, 202449.6549.6949.6349.6547.9918,900
Aug 8, 202449.4649.5549.4449.5447.8814,400
Aug 7, 202449.6149.6649.5149.5847.9235,500
Aug 6, 202449.9849.9849.6749.7648.09740,300
Aug 5, 202450.2650.2649.9350.0448.3734,900
Aug 2, 202449.7650.1049.7650.0648.3954,000
Aug 1, 2024 0.20 Dividend
Aug 1, 202449.4049.4649.3749.4147.7620,400
Jul 31, 202449.1249.3349.1249.3347.4943,600
Jul 30, 202448.9449.0448.9149.0247.1923,200
Jul 29, 202448.9348.9648.8748.9647.1362,800
Jul 26, 202448.8148.8548.7848.8547.0312,200
Jul 25, 202448.7548.7648.6248.6946.8715,300
Jul 24, 202448.7548.7748.5548.5946.7834,800
Jul 23, 202448.6548.7248.6548.6546.8464,000
Jul 22, 202448.6648.8048.5948.6146.80180,200
Jul 19, 202448.6348.7148.6348.6946.879,700
Jul 18, 202448.9048.9848.8348.8647.0473,300
Jul 17, 202448.7648.9548.7648.9047.08539,900
Jul 16, 202448.7048.9048.7048.8647.0461,100
Jul 15, 202448.7448.8048.7048.7046.8860,500
Jul 12, 202448.7148.8648.7148.8647.0453,100
Jul 11, 202448.7648.8048.6648.6646.8513,100
Jul 10, 202448.3848.4448.3748.4446.6313,100
Jul 9, 202448.3348.4548.2148.4546.6429,900
Jul 8, 202448.3148.4148.3148.4146.608,300
Jul 5, 202448.3148.5048.2548.4146.6033,000
Jul 3, 202447.9548.1947.9548.0946.3012,200
Jul 2, 202447.8647.8647.7547.8346.0510,000
Jul 1, 2024 0.22 Dividend
Jul 1, 202447.7047.7447.6047.6445.8645,900
Jun 28, 202448.5948.5948.2248.2546.2429,000
Jun 27, 202448.4848.4948.4348.4546.4316,500
Jun 26, 202448.3548.4348.3348.3446.3315,100
Jun 25, 202448.5848.6048.5048.5646.5428,800
Jun 24, 202448.5648.6148.5248.5646.5415,700
Jun 21, 202448.5548.6048.5048.5746.5517,900
Jun 20, 202448.4248.6048.4248.5746.5518,600
Jun 18, 202448.5548.7148.5048.6946.6738,500
Jun 17, 202448.4448.5048.3648.4946.4726,000
Jun 14, 202448.6648.7148.6148.6646.6320,700
Jun 13, 202448.5548.6448.5348.5846.5614,600
Jun 12, 202448.4748.5448.3148.3146.3019,900
Jun 11, 202447.9248.1247.8648.1046.1022,900
Jun 10, 202447.8447.8447.7547.8445.8524,300
Jun 7, 202447.9848.0347.8147.9345.9439,800
Jun 6, 202448.2848.4048.2848.3946.3813,800
Jun 5, 202448.1548.3148.1548.3046.2917,800
Jun 4, 202448.1048.2448.1048.1546.1522,800
Jun 3, 2024 0.21 Dividend
Jun 3, 202447.7848.0047.7647.9745.9719,400
May 31, 202447.7547.9047.7347.9045.7159,100
May 30, 202447.6547.6747.5947.5945.41551,300
May 29, 202447.4847.5547.4247.5545.3718,400
May 28, 202447.9447.9447.6347.6345.4532,700
May 24, 202447.7947.9247.7947.9245.7318,900
May 23, 202447.9647.9947.7347.8045.61105,800
May 22, 202448.0248.0947.9948.0145.8123,400
May 21, 202448.1048.1148.0648.1045.9021,100
May 20, 202447.9747.9747.9347.9445.7424,900
May 17, 202448.0648.1447.9948.0545.8516,300
May 16, 202448.3548.3848.2148.2646.0510,000
May 15, 202448.2848.4048.2748.3746.168,800
May 14, 202447.9548.0447.9348.0045.8025,300
May 13, 202447.8747.8847.8347.8545.6655,100
May 10, 202447.8147.8147.7247.7845.5937,700
May 9, 202447.7047.9547.7047.9545.7657,100
May 8, 202447.7547.7847.7247.7645.5729,500
May 7, 202447.8147.9347.8147.8645.6735,300
May 6, 202447.7047.7047.5447.6545.4732,100
May 3, 202447.7747.7747.6147.6745.4911,000
May 2, 202447.1547.4347.1147.4145.2440,800
May 1, 2024 0.21 Dividend
May 1, 202447.0947.3747.0447.2245.0616,600
Apr 30, 202447.2147.3147.1647.1844.8313,900
Apr 29, 202447.3247.4547.3247.3544.9919,800
Apr 26, 202447.2947.3247.2447.3144.9528,700
Apr 25, 202447.0047.1747.0047.1544.808,200
Apr 24, 202447.2547.3347.1947.2944.9334,200
Apr 23, 202447.4547.4847.4047.4245.0514,700
Apr 22, 202447.1747.3247.1747.2944.9332,900
Apr 19, 202447.2947.2947.1947.2644.9015,200
Apr 18, 202447.2547.2547.1547.1944.8320,600
Apr 17, 202447.2447.4947.2047.4445.0731,600
Apr 16, 202447.0347.1747.0347.1544.7926,000
Apr 15, 202447.2147.2847.2147.2744.9121,700
Apr 12, 202447.6747.7147.6047.6045.2211,900
Apr 11, 202447.5847.5847.3647.4345.06554,100
Apr 10, 202447.6447.6647.3947.3945.0219,500

Related Tickers