DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
48.20
-0.24 (-0.49%)
At close: May 12, 2025, 4:00 PM
48.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.29 | 48.35 | 48.20 | 48.20 | 48.20 | -0.49% | 37,547 |
| May 9, 2025 | 48.48 | 48.54 | 48.42 | 48.44 | 48.44 | 0.15% | 42,365 |
| May 8, 2025 | 48.68 | 48.68 | 48.37 | 48.37 | 48.37 | -0.65% | 31,895 |
| May 7, 2025 | 48.59 | 48.73 | 48.59 | 48.69 | 48.69 | 0.26% | 42,757 |
| May 6, 2025 | 48.38 | 48.56 | 48.34 | 48.56 | 48.56 | 0.33% | 38,838 |
| May 5, 2025 | 48.45 | 48.46 | 48.30 | 48.40 | 48.40 | -0.18% | 119,050 |
| May 2, 2025 | 48.60 | 48.62 | 48.43 | 48.49 | 48.49 | -0.49% | 24,361 |
| May 1, 2025 | 48.88 | 48.88 | 48.67 | 48.73 | 48.73 | -0.64% | 32,237 |
| Apr 30, 2025 | 49.04 | 49.12 | 48.97 | 49.05 | 48.84 | 0.02% | 23,442 |
| Apr 29, 2025 | 48.92 | 49.05 | 48.92 | 49.04 | 48.83 | 0.26% | 36,113 |
| Apr 28, 2025 | 48.77 | 48.92 | 48.77 | 48.91 | 48.70 | 0.25% | 48,875 |
| Apr 25, 2025 | 48.76 | 48.80 | 48.70 | 48.79 | 48.58 | 0.32% | 23,060 |
| Apr 24, 2025 | 48.54 | 48.65 | 48.50 | 48.63 | 48.43 | 0.65% | 31,128 |
| Apr 23, 2025 | 48.60 | 48.64 | 48.27 | 48.32 | 48.11 | 0.06% | 39,186 |
| Apr 22, 2025 | 48.28 | 48.31 | 48.21 | 48.29 | 48.08 | 0.40% | 42,445 |
| Apr 21, 2025 | 48.40 | 48.40 | 48.09 | 48.10 | 47.89 | -0.70% | 37,757 |
| Apr 17, 2025 | 48.57 | 48.59 | 48.39 | 48.44 | 48.23 | -0.37% | 37,130 |
| Apr 16, 2025 | 48.46 | 48.68 | 48.44 | 48.62 | 48.41 | 0.33% | 34,728 |
| Apr 15, 2025 | 48.43 | 48.61 | 48.43 | 48.46 | 48.25 | 0.19% | 40,453 |
| Apr 14, 2025 | 48.35 | 48.45 | 48.01 | 48.37 | 48.16 | 1.13% | 38,339 |
| Apr 11, 2025 | 47.80 | 48.13 | 47.58 | 47.83 | 47.63 | -0.50% | 46,864 |
| Apr 10, 2025 | 48.31 | 48.45 | 47.86 | 48.07 | 47.87 | -0.89% | 39,276 |
| Apr 9, 2025 | 47.98 | 49.70 | 46.84 | 48.50 | 48.29 | 0.09% | 237,983 |
| Apr 8, 2025 | 48.50 | 48.75 | 48.43 | 48.46 | 48.25 | -0.64% | 58,661 |
| Apr 7, 2025 | 49.29 | 49.30 | 48.47 | 48.77 | 48.56 | -1.18% | 141,268 |
| Apr 4, 2025 | 49.55 | 49.59 | 49.28 | 49.35 | 49.14 | 0.13% | 29,915 |
| Apr 3, 2025 | 49.29 | 49.38 | 49.25 | 49.29 | 49.08 | 0.59% | 29,057 |
| Apr 2, 2025 | 49.15 | 49.15 | 48.93 | 49.00 | 48.79 | -0.02% | 55,230 |
| Apr 1, 2025 | 48.95 | 49.08 | 48.95 | 49.01 | 48.80 | -0.08% | 103,028 |
| Mar 31, 2025 | 49.06 | 49.06 | 48.92 | 49.05 | 48.64 | 0.14% | 40,781 |
| Mar 28, 2025 | 48.85 | 48.98 | 48.85 | 48.98 | 48.57 | 0.57% | 27,525 |
| Mar 27, 2025 | 48.69 | 48.70 | 48.63 | 48.70 | 48.29 | 0.02% | 29,899 |
| Mar 26, 2025 | 48.71 | 48.75 | 48.67 | 48.69 | 48.28 | -0.29% | 21,422 |
| Mar 25, 2025 | 48.77 | 48.87 | 48.75 | 48.83 | 48.42 | 0.10% | 29,948 |
| Mar 24, 2025 | 48.90 | 48.90 | 48.76 | 48.78 | 48.37 | -0.45% | 32,837 |
| Mar 21, 2025 | 49.09 | 49.10 | 48.99 | 49.00 | 48.59 | -0.12% | 27,110 |
| Mar 20, 2025 | 49.40 | 49.40 | 49.03 | 49.06 | 48.65 | - | 27,217 |
| Mar 19, 2025 | 48.86 | 49.08 | 48.83 | 49.06 | 48.65 | 0.25% | 27,858 |
| Mar 18, 2025 | 48.82 | 48.98 | 48.82 | 48.94 | 48.53 | 0.22% | 25,873 |
| Mar 17, 2025 | 48.90 | 48.94 | 48.82 | 48.83 | 48.42 | 0.07% | 25,327 |
| Mar 14, 2025 | 48.82 | 48.87 | 48.78 | 48.80 | 48.39 | -0.26% | 223,262 |
| Mar 13, 2025 | 48.78 | 48.93 | 48.73 | 48.93 | 48.52 | 0.25% | 48,016 |
| Mar 12, 2025 | 48.80 | 48.88 | 48.80 | 48.81 | 48.40 | -0.18% | 82,428 |
| Mar 11, 2025 | 48.99 | 49.11 | 48.86 | 48.90 | 48.49 | -0.33% | 44,339 |
| Mar 10, 2025 | 49.03 | 49.12 | 49.01 | 49.06 | 48.65 | 0.43% | 20,582 |
| Mar 7, 2025 | 49.08 | 49.10 | 48.83 | 48.85 | 48.44 | -0.14% | 15,420 |
| Mar 6, 2025 | 48.89 | 48.95 | 48.78 | 48.92 | 48.51 | -0.04% | 28,882 |
| Mar 5, 2025 | 49.10 | 49.13 | 48.91 | 48.94 | 48.53 | -0.43% | 35,375 |
| Mar 4, 2025 | 49.39 | 49.40 | 49.12 | 49.15 | 48.74 | -0.13% | 48,934 |
| Mar 3, 2025 | 48.97 | 49.25 | 48.97 | 49.22 | 48.80 | -0.11% | 50,244 |