DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
49.85
+0.05 (0.11%)
May 13, 2025, 10:43 AM - Market open
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.70 | 49.83 | 49.70 | 49.80 | 49.80 | 0.43% | 65,794 |
| May 9, 2025 | 49.60 | 49.69 | 49.57 | 49.58 | 49.58 | 0.07% | 3,977 |
| May 8, 2025 | 49.80 | 49.80 | 49.55 | 49.55 | 49.55 | -0.01% | 2,469 |
| May 7, 2025 | 49.56 | 49.62 | 49.53 | 49.55 | 49.55 | 0.08% | 1,982 |
| May 6, 2025 | 49.50 | 49.53 | 49.48 | 49.51 | 49.51 | 0.13% | 2,375 |
| May 5, 2025 | 49.44 | 49.48 | 49.12 | 49.45 | 49.45 | -0.11% | 10,292 |
| May 2, 2025 | 49.48 | 49.51 | 49.48 | 49.50 | 49.50 | 0.18% | 560 |
| May 1, 2025 | 49.43 | 49.43 | 49.31 | 49.41 | 49.41 | -0.44% | 4,938 |
| Apr 30, 2025 | 49.53 | 49.63 | 49.49 | 49.63 | 49.44 | -0.02% | 18,346 |
| Apr 29, 2025 | 49.55 | 49.65 | 49.55 | 49.64 | 49.45 | 0.11% | 6,374 |
| Apr 28, 2025 | 49.55 | 49.58 | 49.51 | 49.58 | 49.39 | -0.12% | 2,766 |
| Apr 25, 2025 | 49.44 | 49.88 | 49.44 | 49.64 | 49.45 | 0.09% | 157,753 |
| Apr 24, 2025 | 49.39 | 50.15 | 49.29 | 49.60 | 49.41 | 0.55% | 265,684 |
| Apr 23, 2025 | 49.40 | 49.66 | 49.25 | 49.33 | 49.14 | 0.44% | 56,151 |
| Apr 22, 2025 | 49.12 | 49.15 | 49.09 | 49.12 | 48.93 | 0.24% | 31,118 |
| Apr 21, 2025 | 48.94 | 49.22 | 48.89 | 49.00 | 48.81 | -0.33% | 38,617 |
| Apr 17, 2025 | 49.14 | 49.39 | 49.14 | 49.16 | 48.97 | 0.27% | 32,582 |
| Apr 16, 2025 | 49.01 | 49.24 | 48.96 | 49.03 | 48.84 | -0.11% | 21,938 |
| Apr 15, 2025 | 49.06 | 49.13 | 49.00 | 49.08 | 48.89 | 0.08% | 14,766 |
| Apr 14, 2025 | 49.00 | 49.10 | 48.98 | 49.04 | 48.85 | 0.29% | 21,058 |
| Apr 11, 2025 | 48.90 | 48.95 | 48.88 | 48.90 | 48.71 | 0.11% | 1,264 |
| Apr 10, 2025 | 48.95 | 49.59 | 48.82 | 48.85 | 48.66 | -1.10% | 17,080 |
| Apr 9, 2025 | 48.45 | 49.39 | 48.45 | 49.39 | 49.20 | 1.79% | 1,643 |
| Apr 8, 2025 | 48.93 | 48.93 | 48.52 | 48.52 | 48.33 | -0.97% | 3,674 |
| Apr 7, 2025 | 48.54 | 49.00 | 48.54 | 49.00 | 48.81 | 0.02% | 15,585 |
| Apr 4, 2025 | 49.01 | 49.01 | 48.90 | 48.99 | 48.80 | -0.80% | 128,920 |
| Apr 3, 2025 | 49.50 | 49.50 | 49.38 | 49.38 | 49.19 | -0.60% | 3,550 |
| Apr 2, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.49 | 0.11% | 299 |
| Apr 1, 2025 | 49.55 | 49.64 | 49.55 | 49.63 | 49.43 | -0.35% | 1,823 |
| Mar 31, 2025 | 49.88 | 49.88 | 49.58 | 49.80 | 49.33 | -0.17% | 10,572 |
| Mar 28, 2025 | 49.83 | 49.90 | 49.83 | 49.88 | 49.41 | -0.05% | 1,534 |
| Mar 27, 2025 | 49.92 | 49.92 | 49.91 | 49.91 | 49.44 | -0.03% | 1,737 |
| Mar 26, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.45 | -0.20% | 28 |
| Mar 25, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.55 | 0.05% | 188 |
| Mar 24, 2025 | 49.95 | 50.01 | 49.95 | 50.00 | 49.53 | 0.10% | 3,778 |
| Mar 21, 2025 | 49.88 | 49.95 | 49.88 | 49.95 | 49.48 | -0.01% | 770 |
| Mar 20, 2025 | 49.95 | 49.96 | 49.95 | 49.96 | 49.48 | -0.04% | 352 |
| Mar 19, 2025 | 49.87 | 49.98 | 49.87 | 49.98 | 49.50 | 0.27% | 2,544 |
| Mar 18, 2025 | 49.80 | 49.84 | 49.80 | 49.84 | 49.37 | -0.04% | 15,507 |
| Mar 17, 2025 | 49.80 | 49.87 | 49.79 | 49.86 | 49.39 | 0.08% | 4,272 |
| Mar 14, 2025 | 49.77 | 49.83 | 49.77 | 49.82 | 49.35 | 0.15% | 668 |
| Mar 13, 2025 | 49.74 | 49.75 | 49.72 | 49.75 | 49.28 | -0.15% | 31,002 |
| Mar 12, 2025 | 49.81 | 49.95 | 49.80 | 49.82 | 49.35 | 0.01% | 1,698 |
| Mar 11, 2025 | 49.92 | 49.92 | 49.81 | 49.81 | 49.34 | -0.30% | 14,586 |
| Mar 10, 2025 | 49.97 | 50.00 | 49.92 | 49.97 | 49.49 | -0.05% | 4,644 |
| Mar 7, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.52 | 0.02% | 141 |
| Mar 6, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.51 | -0.26% | 361 |
| Mar 5, 2025 | 50.05 | 50.12 | 50.05 | 50.11 | 49.64 | 0.03% | 1,217 |
| Mar 4, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 49.62 | -0.05% | 263 |
| Mar 3, 2025 | 50.11 | 50.14 | 50.11 | 50.12 | 49.65 | -0.50% | 1,944 |