UK markets closed

Doubleline Mortgage ETF (DMBS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.67+0.26 (+0.56%)
At close: 03:52PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.7747.7747.7447.6747.6710,959
02 May 202447.1547.4347.1147.4147.4140,800
01 May 202447.0947.3747.0447.2247.2216,600
01 May 20240.206 Dividend
30 Apr 202447.2147.3147.1647.1846.9713,900
29 Apr 202447.3247.4547.3247.3547.1519,800
26 Apr 202447.2947.3247.2447.3147.1028,700
25 Apr 202447.0047.1747.0047.1546.948,200
24 Apr 202447.2547.3347.1947.2947.0934,200
23 Apr 202447.4547.4847.4047.4247.2114,700
22 Apr 202447.1747.3247.1747.2947.0832,900
19 Apr 202447.2947.2947.1947.2647.0515,200
18 Apr 202447.2547.2547.1547.1946.9820,600
17 Apr 202447.2447.4947.2047.4447.2331,600
16 Apr 202447.0347.1747.0347.1546.9426,000
15 Apr 202447.2147.2847.2147.2747.0621,700
12 Apr 202447.6747.7147.6047.6047.3911,900
11 Apr 202447.5847.5847.3647.4347.22554,100
10 Apr 202447.6447.6647.3947.3947.1819,500
09 Apr 202448.1048.1548.1048.1047.8928,400
08 Apr 202447.9447.9747.8847.9347.7218,500
05 Apr 202448.1348.2048.0548.0747.86269,000
04 Apr 202448.2448.3648.1948.3548.1420,500
03 Apr 202447.9848.2047.9648.1847.9725,900
02 Apr 202448.0148.1548.0148.1347.9213,200
01 Apr 202448.3248.3248.0648.1347.9247,300
01 Apr 20240.187 Dividend
28 Mar 202448.7648.7848.6648.6948.2911,100
27 Mar 202448.7148.8148.7048.7948.3911,200
26 Mar 202448.5848.6848.5848.6748.2711,300
25 Mar 202448.6248.6348.5648.6348.2312,000
22 Mar 202448.6748.6848.6348.6848.2818,100
21 Mar 202448.5848.5848.4948.5448.1434,000
20 Mar 202448.3848.5548.3648.5448.1412,600
19 Mar 202448.2848.3548.2648.3247.9222,500
18 Mar 202448.2048.2048.1248.1447.7514,800
15 Mar 202448.2448.3148.1948.2547.8519,000
14 Mar 202448.3648.3648.1848.3047.9010,500
13 Mar 202448.6348.6948.5148.6548.2510,400
12 Mar 202448.7748.7748.6948.7248.328,400
11 Mar 202448.8848.9048.8048.8348.4330,500
08 Mar 202448.9949.0148.8448.8448.4431,400
07 Mar 202448.8548.8948.6848.8648.4634,600
06 Mar 202448.7648.8648.7348.7448.3417,500
05 Mar 202448.5248.6948.5248.6648.2629,100
04 Mar 202448.3348.4048.3248.3447.9424,000
01 Mar 202448.1848.5448.1848.4848.0812,600
01 Mar 20240.157 Dividend
29 Feb 202448.4748.5148.3748.4747.92140,200
28 Feb 202448.2548.3548.2548.3547.7917,100
27 Feb 202448.2748.2848.1148.1747.6256,100
26 Feb 202448.4148.4148.1348.2747.72434,400
23 Feb 202448.2848.4748.2648.4047.85779,200
22 Feb 202448.1948.2248.0648.1447.5915,000
21 Feb 202448.2248.2648.0848.1247.5734,400
20 Feb 202448.3748.4048.2748.2847.7319,000
16 Feb 202448.2548.3448.2248.3347.785,500
15 Feb 202448.5648.5648.4548.5247.9714,200
14 Feb 202448.2348.3848.2248.3447.7919,500
13 Feb 202448.1448.2747.8947.8947.3421,500
12 Feb 202448.7448.7448.0948.0947.5430,300
09 Feb 202448.5848.5948.5048.5848.0311,200
08 Feb 202448.6348.6948.5248.6148.0650,300
07 Feb 202448.7948.8848.5848.5848.0314,800
06 Feb 202448.8248.8848.7848.8548.2917,600
05 Feb 202448.4748.5748.4148.4947.948,400
02 Feb 202448.9348.9648.8548.9148.3512,400
01 Feb 202449.4749.5949.3049.4448.8840,300
01 Feb 20240.169 Dividend
31 Jan 202449.4349.4349.2749.3348.6021,800
30 Jan 202449.1449.1449.0449.1248.3926,200
29 Jan 202448.9749.1048.8649.0948.3615,900
26 Jan 202448.8548.8948.7948.8548.1335,600
25 Jan 202448.8548.9648.8348.9548.2215,000
24 Jan 202448.8948.8948.6648.6747.966,600
23 Jan 202448.8148.8248.7048.8048.086,500
22 Jan 202448.9748.9748.8548.8748.1415,700
19 Jan 202448.6748.8148.6748.8148.096,300
18 Jan 202448.9148.9148.7848.8348.10111,300
17 Jan 202448.8748.9148.8448.8848.1618,400
16 Jan 202449.2949.2948.9649.0348.3029,800
12 Jan 202449.5649.6249.4349.4948.7619,200
11 Jan 202449.2149.3849.1149.3548.6215,800
10 Jan 202449.2449.2449.0249.0748.3438,700
09 Jan 202449.1449.1649.0649.0948.3611,000
08 Jan 202449.1149.3049.1149.2048.47738,200
05 Jan 202448.8849.1748.8848.9348.203,500
04 Jan 202449.0049.0848.9849.0348.3018,200
03 Jan 202448.9049.3048.9049.2448.514,000
02 Jan 202449.1749.3249.1749.1748.4415,300
29 Dec 202349.5049.5749.4849.4948.7618,400
28 Dec 202349.6549.6549.4749.5348.8011,900
27 Dec 202349.6149.7249.6149.7248.9919,000
26 Dec 202349.3449.3749.3149.3748.6313,600
22 Dec 202349.3549.3549.2049.2648.5325,300
21 Dec 202349.5449.5449.4249.4948.7613,700
20 Dec 202349.3849.4449.2949.4348.7022,900
19 Dec 202349.1849.2649.1849.2248.499,300
18 Dec 202349.0649.0849.0249.0848.3520,200
15 Dec 202349.3249.3249.1249.2048.4729,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...