DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.65
-0.04 (-0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.67 | 49.70 | 49.64 | 49.65 | 49.65 | -0.09% | 43,251 |
| Sep 25, 2025 | 49.66 | 49.69 | 49.61 | 49.69 | 49.69 | -0.13% | 32,184 |
| Sep 24, 2025 | 49.79 | 49.79 | 49.74 | 49.75 | 49.75 | -0.16% | 36,506 |
| Sep 23, 2025 | 49.78 | 49.85 | 49.72 | 49.84 | 49.84 | 0.23% | 35,336 |
| Sep 22, 2025 | 49.82 | 49.82 | 49.70 | 49.72 | 49.72 | -0.19% | 61,470 |
| Sep 19, 2025 | 49.82 | 49.83 | 49.77 | 49.82 | 49.82 | 0.06% | 38,912 |
| Sep 18, 2025 | 49.81 | 49.89 | 49.77 | 49.79 | 49.79 | -0.40% | 55,852 |
| Sep 17, 2025 | 50.11 | 50.21 | 49.97 | 49.99 | 49.99 | -0.12% | 60,225 |
| Sep 16, 2025 | 50.06 | 50.12 | 49.98 | 50.05 | 50.05 | -0.10% | 37,421 |
| Sep 15, 2025 | 50.02 | 50.12 | 50.00 | 50.10 | 50.10 | 0.38% | 42,175 |
| Sep 12, 2025 | 49.88 | 49.94 | 49.82 | 49.91 | 49.91 | -0.12% | 49,491 |
| Sep 11, 2025 | 49.95 | 50.05 | 49.95 | 49.97 | 49.97 | 0.22% | 39,415 |
| Sep 10, 2025 | 49.85 | 49.91 | 49.83 | 49.86 | 49.86 | 0.18% | 68,700 |
| Sep 9, 2025 | 49.89 | 49.89 | 49.76 | 49.77 | 49.77 | -0.29% | 67,829 |
| Sep 8, 2025 | 49.85 | 49.92 | 49.83 | 49.92 | 49.92 | 0.43% | 60,493 |
| Sep 5, 2025 | 49.73 | 49.74 | 49.68 | 49.70 | 49.70 | 0.40% | 40,089 |
| Sep 4, 2025 | 49.38 | 49.50 | 49.35 | 49.50 | 49.50 | 0.47% | 59,772 |
| Sep 3, 2025 | 49.16 | 49.46 | 49.15 | 49.27 | 49.27 | 0.31% | 61,830 |
| Sep 2, 2025 | 49.09 | 49.16 | 49.01 | 49.12 | 49.12 | -0.65% | 228,416 |
| Aug 29, 2025 | 49.38 | 49.47 | 49.36 | 49.44 | 49.23 | - | 82,486 |
| Aug 28, 2025 | 49.35 | 49.46 | 49.35 | 49.44 | 49.23 | 0.10% | 62,233 |
| Aug 27, 2025 | 49.27 | 49.40 | 49.23 | 49.39 | 49.18 | 0.14% | 179,192 |
| Aug 26, 2025 | 49.24 | 49.34 | 49.22 | 49.32 | 49.11 | 0.21% | 42,167 |
| Aug 25, 2025 | 49.25 | 49.25 | 49.18 | 49.22 | 49.00 | -0.18% | 105,789 |
| Aug 22, 2025 | 49.13 | 49.32 | 49.13 | 49.31 | 49.09 | 0.53% | 33,413 |
| Aug 21, 2025 | 49.06 | 49.07 | 48.98 | 49.05 | 48.83 | -0.16% | 41,389 |
| Aug 20, 2025 | 49.06 | 49.16 | 49.05 | 49.13 | 48.91 | 0.10% | 49,484 |
| Aug 19, 2025 | 49.05 | 49.09 | 49.04 | 49.08 | 48.86 | 0.06% | 39,140 |
| Aug 18, 2025 | 49.10 | 49.10 | 49.00 | 49.05 | 48.83 | -0.05% | 28,458 |
| Aug 15, 2025 | 49.10 | 49.14 | 49.03 | 49.07 | 48.86 | -0.17% | 71,878 |
| Aug 14, 2025 | 49.18 | 49.21 | 49.10 | 49.16 | 48.94 | -0.19% | 105,393 |
| Aug 13, 2025 | 49.23 | 49.27 | 49.22 | 49.25 | 49.04 | 0.43% | 60,275 |
| Aug 12, 2025 | 48.98 | 49.07 | 48.98 | 49.04 | 48.83 | -0.02% | 44,997 |
| Aug 11, 2025 | 49.09 | 49.11 | 49.05 | 49.05 | 48.84 | 0.03% | 23,713 |
| Aug 8, 2025 | 49.05 | 49.06 | 49.02 | 49.04 | 48.82 | -0.20% | 238,251 |
| Aug 7, 2025 | 49.18 | 49.21 | 49.12 | 49.14 | 48.92 | -0.08% | 36,610 |
| Aug 6, 2025 | 49.12 | 49.20 | 49.01 | 49.18 | 48.96 | -0.02% | 61,556 |
| Aug 5, 2025 | 49.09 | 49.20 | 49.08 | 49.19 | 48.97 | 0.11% | 45,892 |
| Aug 4, 2025 | 49.11 | 49.16 | 49.06 | 49.13 | 48.92 | 0.24% | 23,759 |
| Aug 1, 2025 | 48.91 | 49.04 | 48.84 | 49.01 | 48.80 | 0.49% | 42,184 |
| Jul 31, 2025 | 48.80 | 48.85 | 48.75 | 48.77 | 48.37 | 0.02% | 52,258 |
| Jul 30, 2025 | 48.80 | 48.93 | 48.73 | 48.76 | 48.36 | -0.25% | 66,129 |
| Jul 29, 2025 | 48.67 | 48.90 | 48.67 | 48.88 | 48.47 | 0.60% | 40,864 |
| Jul 28, 2025 | 48.55 | 48.60 | 48.54 | 48.59 | 48.19 | -0.15% | 38,000 |
| Jul 25, 2025 | 48.54 | 48.67 | 48.53 | 48.67 | 48.26 | 0.29% | 22,964 |
| Jul 24, 2025 | 48.46 | 48.57 | 48.46 | 48.52 | 48.12 | -0.16% | 26,400 |
| Jul 23, 2025 | 48.65 | 48.69 | 48.60 | 48.60 | 48.20 | -0.33% | 422,386 |
| Jul 22, 2025 | 48.68 | 48.79 | 48.68 | 48.76 | 48.36 | 0.27% | 19,663 |
| Jul 21, 2025 | 48.64 | 48.71 | 48.63 | 48.63 | 48.23 | 0.27% | 37,353 |
| Jul 18, 2025 | 48.49 | 48.53 | 48.47 | 48.50 | 48.10 | 0.15% | 26,455 |