DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.35
-0.09 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
46.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 46.42 | 46.34 | 46.35 | 46.35 | -0.18% | 70,065 |
| Dec 4, 2025 | 46.47 | 46.47 | 46.42 | 46.44 | 46.44 | -0.13% | 58,182 |
| Dec 3, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 0.12% | 53,583 |
| Dec 2, 2025 | 46.36 | 46.45 | 46.36 | 46.44 | 46.44 | 0.06% | 71,369 |
| Dec 1, 2025 | 47.05 | 47.05 | 46.37 | 46.41 | 46.41 | -0.62% | 40,120 |
| Nov 28, 2025 | 46.72 | 46.73 | 46.65 | 46.70 | 46.53 | -0.13% | 30,675 |
| Nov 26, 2025 | 46.69 | 46.76 | 46.66 | 46.76 | 46.59 | 0.09% | 63,537 |
| Nov 25, 2025 | 46.66 | 46.74 | 46.64 | 46.72 | 46.55 | 0.24% | 53,507 |
| Nov 24, 2025 | 46.60 | 46.61 | 46.58 | 46.61 | 46.44 | 0.10% | 58,475 |
| Nov 21, 2025 | 46.51 | 46.62 | 46.48 | 46.57 | 46.40 | 0.23% | 374,376 |
| Nov 20, 2025 | 46.45 | 46.46 | 46.41 | 46.46 | 46.30 | 0.16% | 34,305 |
| Nov 19, 2025 | 46.41 | 46.44 | 46.37 | 46.39 | 46.22 | -0.05% | 64,323 |
| Nov 18, 2025 | 46.41 | 46.63 | 46.37 | 46.41 | 46.25 | 0.10% | 60,262 |
| Nov 17, 2025 | 46.36 | 46.39 | 46.31 | 46.37 | 46.20 | -0.01% | 53,622 |
| Nov 14, 2025 | 46.46 | 46.46 | 46.37 | 46.37 | 46.21 | -0.13% | 38,712 |
| Nov 13, 2025 | 46.44 | 46.47 | 46.42 | 46.43 | 46.27 | -0.17% | 85,892 |
| Nov 12, 2025 | 46.42 | 46.54 | 46.42 | 46.51 | 46.35 | -0.04% | 27,012 |
| Nov 11, 2025 | 46.47 | 46.54 | 46.46 | 46.53 | 46.36 | 0.24% | 35,145 |
| Nov 10, 2025 | 46.42 | 46.45 | 46.40 | 46.42 | 46.25 | -0.05% | 59,487 |
| Nov 7, 2025 | 46.41 | 46.48 | 46.41 | 46.44 | 46.28 | 0.03% | 46,819 |
| Nov 6, 2025 | 46.38 | 46.43 | 46.36 | 46.43 | 46.26 | 0.34% | 68,039 |
| Nov 5, 2025 | 46.39 | 46.39 | 46.15 | 46.27 | 46.11 | -0.30% | 56,998 |
| Nov 4, 2025 | 46.39 | 46.43 | 46.35 | 46.41 | 46.25 | 0.13% | 103,324 |
| Nov 3, 2025 | 46.37 | 46.37 | 46.32 | 46.35 | 46.18 | -0.48% | 30,751 |
| Oct 31, 2025 | 46.61 | 46.64 | 46.57 | 46.57 | 46.21 | -0.07% | 66,204 |
| Oct 30, 2025 | 46.58 | 46.66 | 46.56 | 46.60 | 46.24 | -0.16% | 36,700 |
| Oct 29, 2025 | 46.85 | 46.88 | 46.68 | 46.68 | 46.31 | -0.46% | 92,924 |
| Oct 28, 2025 | 46.82 | 46.90 | 46.82 | 46.90 | 46.53 | 0.05% | 50,125 |
| Oct 27, 2025 | 46.84 | 46.87 | 46.78 | 46.87 | 46.50 | 0.11% | 31,954 |
| Oct 24, 2025 | 46.84 | 46.86 | 46.78 | 46.82 | 46.45 | 0.05% | 30,760 |
| Oct 23, 2025 | 46.81 | 46.85 | 46.80 | 46.80 | 46.43 | -0.17% | 50,643 |
| Oct 22, 2025 | 46.87 | 46.88 | 46.82 | 46.88 | 46.51 | 0.01% | 32,539 |
| Oct 21, 2025 | 46.89 | 46.90 | 46.85 | 46.88 | 46.51 | 0.13% | 55,517 |
| Oct 20, 2025 | 46.82 | 46.83 | 46.78 | 46.82 | 46.45 | 0.10% | 40,611 |
| Oct 17, 2025 | 46.83 | 46.83 | 46.76 | 46.77 | 46.40 | -0.10% | 33,625 |
| Oct 16, 2025 | 46.68 | 46.82 | 46.66 | 46.82 | 46.45 | 0.28% | 59,694 |
| Oct 15, 2025 | 46.72 | 46.73 | 46.65 | 46.69 | 46.32 | 0.02% | 63,511 |
| Oct 14, 2025 | 46.57 | 46.68 | 46.57 | 46.68 | 46.31 | 0.09% | 34,711 |
| Oct 13, 2025 | 46.60 | 46.64 | 46.50 | 46.64 | 46.27 | 0.20% | 15,337 |
| Oct 10, 2025 | 46.53 | 46.55 | 46.49 | 46.55 | 46.18 | 0.27% | 62,518 |
| Oct 9, 2025 | 46.46 | 46.46 | 46.40 | 46.42 | 46.06 | -0.09% | 50,165 |
| Oct 8, 2025 | 46.50 | 46.52 | 46.46 | 46.46 | 46.10 | -0.04% | 21,798 |
| Oct 7, 2025 | 46.43 | 46.50 | 46.43 | 46.48 | 46.11 | 0.11% | 103,819 |
| Oct 6, 2025 | 46.45 | 46.46 | 46.41 | 46.43 | 46.06 | -0.15% | 26,834 |
| Oct 3, 2025 | 46.56 | 46.56 | 46.48 | 46.49 | 46.13 | -0.12% | 36,822 |
| Oct 2, 2025 | 46.48 | 46.56 | 46.48 | 46.55 | 46.19 | 0.15% | 26,789 |
| Oct 1, 2025 | 46.49 | 46.53 | 46.45 | 46.48 | 46.12 | -0.11% | 61,285 |
| Sep 30, 2025 | 46.58 | 46.64 | 46.53 | 46.53 | 45.99 | -0.06% | 41,877 |
| Sep 29, 2025 | 46.50 | 46.56 | 46.50 | 46.56 | 46.02 | 0.17% | 31,388 |
| Sep 26, 2025 | 46.47 | 46.49 | 46.43 | 46.48 | 45.94 | -0.02% | 32,925 |