Dark

DABS
DoubleLine Asset-Backed Securities ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:51:59 PM EDT

50.39USD+0.100%(+50.39)18,325

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

50.36USD-0.056%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	50.2901	50.3900	50.270000	50.3616	+0.040%	18,325	0.000%
2026-08-04	50.3600	50.3600	50.280100	50.3413	+0.182%	12,093	+0.040%
2026-08-03	50.1500	50.3022	50.150000	50.2500	-0.322%	8,470	+0.222%
2026-07-31	50.4100	50.4500	50.360000	50.4123	-0.017%	7,987	-0.101%
2026-07-30	50.4200	50.5102	50.420000	50.4210	-0.057%	4,024	-0.118%
2026-07-29	50.5800	50.5800	50.350100	50.4500	-0.040%	7,539	-0.175%
2026-07-28	50.4396	50.5010	50.383000	50.4700	+0.204%	22,238	-0.215%
2026-07-27	50.3750	50.4200	50.320000	50.3673	-0.076%	14,048	-0.011%
2026-07-24	50.3699	50.4500	50.369900	50.4055	+0.031%	7,538	-0.087%
2026-07-23	50.2901	50.4700	50.290100	50.3900	-0.060%	8,910	-0.056%
2026-07-22	50.4399	50.4799	50.360000	50.4200	-0.086%	8,637	-0.116%
2026-07-21	50.4450	50.4962	50.410000	50.4636	-0.102%	7,613	-0.202%
2026-07-20	50.5100	50.5600	50.460000	50.5150	-0.040%	15,117	-0.304%
2026-07-17	50.5200	50.5698	50.500000	50.5350	+0.040%	4,746	-0.343%
2026-07-16	50.4900	50.5599	50.470100	50.5150	+0.050%	7,662	-0.304%
2026-07-15	50.4802	50.5350	50.478000	50.4900	+0.059%	34,456	-0.254%
2026-07-14	50.4400	50.5100	50.400000	50.4600	+0.179%	9,637	-0.195%
2026-07-13	50.3900	50.4100	50.338900	50.3700	-0.139%	8,052	-0.017%
2026-07-10	50.4699	50.4842	50.390000	50.4400	-0.119%	5,968	-0.155%
2026-07-09	50.3900	50.5701	50.390000	50.5000	+0.179%	4,713	-0.274%
2026-07-08	50.4000	50.4699	50.320000	50.4100	-0.089%	9,482	-0.096%
2026-07-07	50.4700	50.5200	50.410000	50.4550	-0.148%	7,951	-0.185%
2026-07-06	50.4700	50.5500	50.450000	50.5300	+0.208%	15,080	-0.333%
2026-07-02	50.4300	50.5197	50.420000	50.4251	-0.138%	7,644	-0.126%
2026-07-01	50.4600	50.5600	50.430700	50.4950	-0.361%	11,284	-0.264%
2026-06-30	50.7000	50.7387	50.630000	50.6782	-0.092%	88,311	-0.625%
2026-06-29	50.6700	50.7519	50.660000	50.7250	+0.079%	22,904	-0.716%
2026-06-26	50.6300	50.7200	50.630000	50.6850	+0.160%	6,257	-0.638%
2026-06-25	50.6550	50.6800	50.600000	50.6041	-0.003%	9,055	-0.479%
2026-06-24	50.5800	50.6600	50.540000	50.6054	+0.328%	6,677	-0.482%
2026-06-23	50.4400	50.5599	50.440000	50.4400	-0.010%	10,068	-0.155%
2026-06-22	50.4000	50.5000	50.390000	50.4450	-0.079%	9,798	-0.165%
2026-06-18	50.4900	50.5500	50.430000	50.4850	+0.089%	7,134	-0.244%
2026-06-17	50.5500	50.6598	50.400000	50.4400	-0.217%	7,924	-0.155%
2026-06-16	50.5200	50.5600	50.495000	50.5497	+0.049%	9,904	-0.372%
2026-06-15	50.5400	50.5700	50.480000	50.5250	+0.146%	4,917	-0.323%
2026-06-12	50.4500	50.5000	50.380000	50.4511	-0.146%	9,121	-0.177%
2026-06-11	50.3900	50.5599	50.340000	50.5250	+0.276%	16,154	-0.323%
2026-06-10	50.6100	50.6100	50.330000	50.3859	-0.018%	9,865	-0.048%
2026-06-09	50.3700	50.4501	50.320000	50.3950	+0.129%	5,334	-0.066%
2026-06-08	50.3700	50.3700	50.280000	50.3300	+0.041%	9,295	+0.063%
2026-06-05	50.3400	50.3600	50.283100	50.3096	-0.278%	9,029	+0.103%
2026-06-04	50.4500	50.5600	50.371900	50.4500	+0.238%	71,121	-0.175%
2026-06-03	50.3700	50.4587	50.320000	50.3300	-0.198%	18,011	+0.063%
2026-06-02	50.4300	50.4350	50.370000	50.4300	-0.048%	7,733	-0.136%
2026-06-01	50.3700	50.4800	50.370000	50.4540	-0.371%	7,530	-0.183%
2026-05-29	50.6500	50.7200	50.640000	50.6420	-0.036%	3,223	-0.554%
2026-05-28	50.5500	50.7700	50.550000	50.6600	+0.188%	9,624	-0.589%
2026-05-27	50.5800	50.6500	50.540500	50.5651	+0.069%	9,948	-0.402%
2026-05-26	50.4900	50.5500	50.490000	50.5300	+0.109%	7,043	-0.333%
2026-05-22	50.5000	50.5200	50.400000	50.4750	+0.038%	6,176	-0.225%
2026-05-21	50.4100	50.5450	50.370300	50.4556	-0.043%	24,099	-0.186%
2026-05-20	50.3900	50.4899	50.330000	50.4771	+0.213%	71,364	-0.229%
2026-05-19	50.3696	50.4400	50.320100	50.3700	-0.209%	19,607	-0.017%
2026-05-18	50.5400	50.5400	50.360000	50.4753	+0.209%	14,719	-0.225%
2026-05-15	50.4400	50.5200	50.370000	50.3700	-0.376%	16,308	-0.017%
2026-05-14	50.5400	50.6150	50.480000	50.5600	+0.059%	26,648	-0.392%
2026-05-13	50.4900	50.5550	50.485000	50.5300	+0.055%	27,013	-0.333%
2026-05-12	50.5000	50.5500	50.450100	50.5020	-0.115%	101,106	-0.278%
2026-05-11	50.5700	50.6299	50.530000	50.5600	-0.049%	125,771	-0.392%
2026-05-08	50.5650	50.6200	50.550000	50.5850	+0.119%	152,201	-0.442%
2026-05-07	50.5600	50.7200	50.510000	50.5250	-0.079%	13,986	-0.323%
2026-05-06	50.4900	50.6200	50.490000	50.5650	+0.258%	7,483	-0.402%
2026-05-05	50.4900	50.5200	50.410000	50.4350	0.000%	10,214	-0.146%
2026-05-04	50.4800	50.4900	50.420000	50.4350	-0.158%	6,385	-0.146%
2026-05-01	50.5000	50.5600	50.480000	50.5150	-0.443%	8,736	-0.304%
2026-04-30	50.6698	50.8600	50.669800	50.7400	+0.174%	6,112	-0.746%
2026-04-29	50.6500	50.7093	50.630000	50.6520	-0.144%	6,007	-0.573%
2026-04-28	50.6900	50.7699	50.690000	50.7250	-0.030%	4,601	-0.716%
2026-04-27	50.7300	50.8150	50.680000	50.7400	-0.020%	5,542	-0.746%
2026-04-24	50.7300	50.7800	50.729900	50.7500	+0.020%	3,543	-0.765%
2026-04-23	50.7050	50.7600	50.705000	50.7400	+0.010%	5,089	-0.746%
2026-04-22	50.7490	50.7778	50.710000	50.7350	+0.109%	11,449	-0.736%
2026-04-21	50.6708	50.7000	50.670000	50.6800	-0.128%	3,645	-0.628%
2026-04-20	50.7250	50.7700	50.680000	50.7450	+0.020%	8,224	-0.756%
2026-04-17	50.6950	50.7899	50.682000	50.7350	+0.217%	8,107	-0.736%
2026-04-16	50.5900	50.6799	50.580000	50.6250	-0.020%	8,570	-0.520%
2026-04-15	50.6400	50.6800	50.591200	50.6350	-0.176%	7,962	-0.540%
2026-04-14	50.8400	50.8400	50.570100	50.7245	+0.157%	11,181	-0.715%
2026-04-13	50.5950	50.7000	50.585000	50.6450	+0.059%	4,331	-0.560%
2026-04-10	50.6400	50.6599	50.570000	50.6150	-0.060%	5,124	-0.501%
2026-04-09	50.6100	50.6800	50.610000	50.6453	+0.090%	5,031	-0.560%
2026-04-08	50.5900	50.6500	50.570000	50.6000	+0.069%	9,187	-0.471%
2026-04-07	50.4601	50.6199	50.460100	50.5650	+0.119%	4,724	-0.402%
2026-04-06	50.4500	50.5375	50.450000	50.5050	-0.144%	4,138	-0.284%
2026-04-02	50.5350	50.6000	50.520000	50.5780	+0.125%	8,505	-0.428%
2026-04-01	50.5400	50.5700	50.490000	50.5150	-0.538%	10,589	-0.304%
2026-03-31	50.7300	50.8100	50.730000	50.7880	-0.023%	7,133	-0.840%
2026-03-30	50.7500	50.8100	50.730000	50.7996	+0.098%	6,932	-0.862%
2026-03-27	50.5000	50.7700	50.500000	50.7500	+0.356%	6,834	-0.765%
2026-03-26	50.7099	50.7300	50.570000	50.5700	-0.433%	13,678	-0.412%
2026-03-25	50.7550	50.8100	50.740000	50.7900	+0.099%	4,502	-0.843%
2026-03-24	50.7350	50.8100	50.650000	50.7400	-0.295%	6,390	-0.746%
2026-03-23	50.8000	51.4400	50.780000	50.8900	+0.296%	8,869	-1.038%
2026-03-20	50.7500	50.8700	50.701700	50.7400	-0.295%	12,001	-0.746%
2026-03-19	50.7700	50.9999	50.770000	50.8900	-0.098%	12,920	-1.038%
2026-03-18	50.9700	50.9993	50.933500	50.9400	-0.176%	9,159	-1.135%
2026-03-17	50.9500	51.0900	50.950000	51.0300	+0.078%	14,818	-1.310%
2026-03-16	50.9380	51.0400	50.930000	50.9900	+0.197%	6,106	-1.232%
2026-03-13	50.9600	50.9600	50.870000	50.8900	0.000%	11,386	-1.038%
2026-03-12	50.9544	50.9700	50.860000	50.8900	-0.352%	11,410	-1.038%
2026-03-11	51.0400	51.0900	50.950100	51.0700	-0.039%	44,040	-1.387%
2026-03-10	51.0900	51.1200	51.050000	51.0900	-0.078%	10,794	-1.426%
2026-03-09	50.9700	51.1500	50.970000	51.1300	+0.216%	8,207	-1.503%
2026-03-06	50.9600	51.1600	50.960000	51.0200	-0.029%	8,260	-1.290%
2026-03-05	51.0250	51.0600	51.020000	51.0350	-0.029%	7,553	-1.319%
2026-03-04	51.0900	51.1400	51.050000	51.0500	-0.059%	8,855	-1.348%
2026-03-03	51.0600	51.1385	51.060000	51.0800	-0.039%	8,913	-1.406%
2026-03-02	51.1221	51.2099	51.100000	51.1000	-0.622%	8,594	-1.445%
2026-02-27	51.4200	51.5200	51.380100	51.4200	+0.234%	9,892	-2.058%
2026-02-26	51.2900	51.3400	51.286800	51.3000	+0.025%	5,990	-1.829%
2026-02-25	51.2513	51.3600	51.250000	51.2870	-0.025%	8,002	-1.804%
2026-02-24	51.3100	51.3400	51.260100	51.3000	+0.019%	10,202	-1.829%
2026-02-23	51.2600	51.3499	51.250000	51.2900	+0.088%	4,599	-1.810%
2026-02-20	51.2500	51.2799	51.219900	51.2450	-0.029%	13,300	-1.724%
2026-02-19	51.2100	51.3500	51.190700	51.2600	+0.156%	12,314	-1.753%
2026-02-18	51.2200	51.3000	51.180000	51.1800	-0.020%	14,690	-1.599%
2026-02-17	51.2300	51.2388	51.190000	51.1900	-0.088%	16,408	-1.618%
2026-02-13	51.2388	51.2600	51.190000	51.2350	+0.127%	10,314	-1.705%
2026-02-12	51.1200	51.2599	51.086600	51.1700	+0.294%	20,776	-1.580%
2026-02-11	51.0300	51.1199	51.020000	51.0200	-0.186%	99,230	-1.290%
2026-02-10	51.1400	51.1676	51.101244	51.1150	+0.147%	4,464	-1.474%
2026-02-09	51.0150	51.1000	51.000100	51.0400	+0.108%	6,841	-1.329%
2026-02-06	50.9800	51.0100	50.971800	50.9850	-0.108%	10,702	-1.223%
2026-02-05	50.9699	51.0400	50.960100	51.0400	+0.255%	86,874	-1.329%
2026-02-04	50.8700	50.9500	50.841100	50.9100	-0.020%	7,088	-1.077%
2026-02-03	50.8700	50.9200	50.863000	50.9200	+0.020%	6,184	-1.097%
2026-02-02	50.8800	50.9300	50.876400	50.9100	-0.440%	13,464	-1.077%
2026-01-30	51.0600	51.1400	51.060000	51.1350	+0.147%	5,419	-1.512%
2026-01-29	51.0000	51.0900	51.000000	51.0600	+0.098%	9,470	-1.368%
2026-01-28	51.0400	51.0400	50.990000	51.0101	+0.118%	4,966	-1.271%
2026-01-27	50.9400	51.0155	50.940000	50.9500	-0.059%	6,919	-1.155%
2026-01-26	50.9500	50.9900	50.920000	50.9800	+0.059%	7,874	-1.213%
2026-01-23	50.9300	50.9500	50.880100	50.9500	-0.020%	10,981	-1.155%
2026-01-22	50.8867	50.9900	50.840000	50.9600	+0.197%	71,585	-1.174%
2026-01-21	50.8631	50.9100	50.850000	50.8600	-0.049%	17,947	-0.980%
2026-01-20	50.8800	50.9200	50.830000	50.8850	+0.049%	15,059	-1.029%
2026-01-16	50.9400	50.9400	50.860000	50.8600	-0.079%	15,324	-0.980%
2026-01-15	50.9700	50.9700	50.900000	50.9000	-0.059%	6,364	-1.058%
2026-01-14	50.9800	51.0200	50.920000	50.9300	-0.059%	10,772	-1.116%
2026-01-13	50.9500	51.0100	50.910100	50.9600	+0.177%	45,280	-1.174%
2026-01-12	50.9400	50.9600	50.870000	50.8700	-0.177%	10,786	-0.999%
2026-01-09	50.9299	51.0900	50.870100	50.9600	+0.157%	4,839	-1.174%
2026-01-08	50.9050	50.9700	50.880000	50.8800	-0.137%	13,709	-1.019%
2026-01-07	50.9250	50.9700	50.900000	50.9500	+0.039%	12,026	-1.155%
2026-01-06	50.9200	50.9500	50.894000	50.9300	+0.029%	4,646	-1.116%
2026-01-05	50.8600	50.9500	50.860000	50.9150	+0.167%	12,422	-1.087%
2026-01-02	50.8800	51.2800	50.830000	50.8300	-0.157%	11,205	-0.922%
2025-12-31	50.8900	50.9500	50.868800	50.9100	-0.039%	9,877	-1.077%
2025-12-30	50.8700	50.9400	50.870000	50.9300	+0.049%	4,450	-1.116%
2025-12-29	50.9000	50.9200	50.861300	50.9050	+0.088%	3,479	-1.067%
2025-12-26	50.8700	50.8800	50.820100	50.8600	+0.020%	3,962	-0.980%
2025-12-24	50.8000	50.8500	50.768800	50.8500	+0.138%	11,517	-0.960%
2025-12-23	50.7350	50.8000	50.735000	50.7800	-0.353%	7,878	-0.824%
2025-12-22	51.0100	51.0300	50.940100	50.9600	-0.091%	7,866	-1.174%
2025-12-19	51.0300	51.0508	50.970000	51.0063	-0.164%	14,309	-1.264%
2025-12-18	51.0500	51.1000	51.007500	51.0900	+0.176%	11,380	-1.426%
2025-12-17	51.0000	51.0200	50.925600	51.0000	0.000%	19,859	-1.252%
2025-12-16	50.9900	51.0550	50.910000	51.0000	+0.118%	15,458	-1.252%
2025-12-15	50.9000	50.9700	50.900000	50.9400	+0.059%	17,520	-1.135%
2025-12-12	50.8800	50.9200	50.880000	50.9100	+0.010%	16,079	-1.077%
2025-12-11	50.9450	50.9500	50.900000	50.9050	-0.029%	13,919	-1.067%
2025-12-10	50.8150	50.9200	50.809000	50.9200	+0.216%	21,125	-1.097%
2025-12-09	50.8450	50.8900	50.760000	50.8100	-0.030%	21,817	-0.883%
2025-12-08	50.8020	50.8500	50.750000	50.8250	+0.030%	16,035	-0.912%
2025-12-05	50.8801	50.8801	50.800000	50.8100	-0.177%	9,118	-0.883%
2025-12-04	50.8900	50.9260	50.880000	50.9000	-0.052%	11,279	-1.058%
2025-12-03	50.9403	50.9609	50.905000	50.9266	+0.062%	7,535	-1.109%
2025-12-02	50.8581	50.9400	50.858100	50.8950	+0.128%	9,339	-1.048%
2025-12-01	50.8300	50.9299	50.830000	50.8300	-0.585%	18,604	-0.922%
2025-11-28	51.0700	51.1500	51.050000	51.1290	+0.057%	4,567	-1.501%
2025-11-26	51.1150	51.1800	51.083500	51.1000	-0.127%	8,954	-1.445%
2025-11-25	51.1394	51.1800	51.070000	51.1650	+0.137%	6,165	-1.570%
2025-11-24	51.1100	51.1200	51.030100	51.0950	+0.010%	7,023	-1.435%
2025-11-21	51.1100	51.1299	51.020200	51.0900	+0.118%	6,768	-1.426%
2025-11-20	51.0300	51.0600	51.010000	51.0300	+0.098%	15,386	-1.310%
2025-11-19	51.0050	51.0499	50.950000	50.9800	-0.691%	8,095	-1.213%
2025-11-18	50.9600	51.4700	50.960000	51.3347	+0.755%	21,325	-1.896%
2025-11-17	50.9550	51.0000	50.900100	50.9500	+0.022%	7,219	-1.155%
2025-11-14	50.9800	50.9800	50.910000	50.9389	-0.100%	10,853	-1.133%
2025-11-13	50.9800	50.9900	50.947800	50.9900	+0.010%	39,481	-1.232%
2025-11-12	51.0299	51.0299	50.960700	50.9850	-0.020%	13,260	-1.223%
2025-11-11	50.9665	51.0399	50.933900	50.9950	+0.055%	3,312	-1.242%
2025-11-10	50.9000	50.9900	50.900000	50.9672	+0.014%	16,010	-1.188%
2025-11-07	50.9800	50.9900	50.940800	50.9600	+0.059%	11,083	-1.174%
2025-11-06	50.8500	50.9800	50.850000	50.9300	+0.177%	5,829	-1.116%
2025-11-05	50.8800	50.8900	50.800000	50.8400	-0.098%	11,994	-0.941%
2025-11-04	50.9200	50.9399	50.840000	50.8900	+0.059%	6,431	-1.038%
2025-11-03	50.8300	50.8900	50.821200	50.8600	-0.401%	4,805	-0.980%
2025-10-31	51.0200	51.1100	51.020000	51.0650	+0.127%	6,109	-1.377%
2025-10-30	51.0699	51.0700	51.000000	51.0000	+0.020%	8,157	-1.252%
2025-10-29	51.1578	51.2000	50.990000	50.9900	-0.313%	8,437	-1.232%
2025-10-28	51.1000	51.2100	51.100000	51.1502	-0.117%	8,078	-1.542%
2025-10-27	51.1500	51.2100	51.100000	51.2100	+0.078%	11,653	-1.657%
2025-10-24	51.1400	51.2200	51.140000	51.1700	+0.157%	11,253	-1.580%
2025-10-23	51.1722	51.1999	51.090000	51.0900	-0.117%	5,624	-1.426%
2025-10-22	51.1400	51.2600	51.140000	51.1500	0.000%	6,480	-1.541%
2025-10-21	51.1500	51.2361	51.140100	51.1500	0.000%	8,892	-1.541%
2025-10-20	51.1000	51.1700	51.100000	51.1500	0.000%	2,146	-1.541%
2025-10-17	51.1000	51.1700	51.100000	51.1500	-0.098%	9,108	-1.541%
2025-10-16	51.1100	51.2300	51.065000	51.2002	+0.353%	10,933	-1.638%
2025-10-15	51.1200	51.1200	51.020000	51.0200	-0.205%	5,797	-1.290%
2025-10-14	51.1090	51.1600	51.077100	51.1250	+0.078%	4,705	-1.493%
2025-10-13	51.0450	51.0870	51.045000	51.0850	+0.062%	4,288	-1.416%
2025-10-10	50.9500	51.1100	50.950000	51.0535	+0.193%	4,398	-1.355%
2025-10-09	50.9296	51.0032	50.889800	50.9550	0.000%	5,233	-1.165%
2025-10-08	50.9400	50.9800	50.910000	50.9550	+0.059%	11,136	-1.165%
2025-10-07	50.8800	50.9900	50.880000	50.9250	+0.011%	11,476	-1.106%
2025-10-06	50.9300	50.9300	50.880000	50.9192	-0.051%	4,536	-1.095%
2025-10-03	50.9496	50.9700	50.904100	50.9450	-0.076%	7,373	-1.145%
2025-10-02	50.9000	51.0300	50.900000	50.9840	+0.040%	5,503	-1.221%
2025-10-01	50.9700	50.9900	50.929200	50.9638	-0.209%	6,529	-1.182%
2025-09-30	51.1200	51.1200	51.030000	51.0707	+0.050%	7,383	-1.388%
2025-09-29	50.9300	51.0600	50.930000	51.0450	+0.167%	5,717	-1.339%
2025-09-26	50.9800	51.0050	50.950000	50.9598	+0.009%	9,452	-1.174%
2025-09-25	50.9000	51.0000	50.900000	50.9550	-0.059%	4,499	-1.165%
2025-09-24	50.9996	51.0200	50.955300	50.9850	-0.088%	4,021	-1.223%
2025-09-23	50.9845	51.0700	50.984500	51.0300	+0.039%	6,951	-1.310%
2025-09-22	51.0400	51.0700	50.960000	51.0100	-0.098%	15,191	-1.271%
2025-09-19	51.0096	51.0600	50.966600	51.0600	+0.029%	11,243	-1.368%
2025-09-18	51.0500	51.0700	50.970000	51.0450	-0.059%	4,281	-1.339%
2025-09-17	51.1300	51.1300	51.040000	51.0751	-0.146%	4,878	-1.397%
2025-09-16	51.1400	51.1600	51.051400	51.1500	+0.139%	5,474	-1.541%
2025-09-15	51.1100	51.1300	51.066000	51.0791	+0.019%	9,307	-1.405%
2025-09-12	50.9900	51.0900	50.990000	51.0696	-0.011%	242,269	-1.386%
2025-09-11	51.0789	51.1300	51.075300	51.0753	+0.050%	3,362	-1.397%
2025-09-10	51.0000	51.1000	51.000000	51.0499	+0.116%	16,859	-1.348%
2025-09-09	51.0400	51.0400	50.960000	50.9906	-0.152%	6,676	-1.234%
2025-09-08	51.0200	51.0894	51.020000	51.0680	+0.148%	4,013	-1.383%
2025-09-05	51.0900	51.0900	50.970000	50.9926	+0.211%	6,509	-1.237%
2025-09-04	50.8800	50.9100	50.867300	50.8850	+0.069%	6,258	-1.029%
2025-09-03	50.7715	50.8800	50.771500	50.8500	+0.167%	5,836	-0.960%
2025-09-02	50.7500	50.7800	50.720000	50.7650	-0.507%	2,360	-0.795%
2025-08-29	51.0000	51.0237	50.990200	51.0237	+0.037%	5,527	-1.298%
2025-08-28	50.9800	51.0407	50.980000	51.0050	+0.069%	4,666	-1.261%
2025-08-27	50.8992	50.9700	50.899200	50.9700	+0.059%	4,347	-1.194%
2025-08-26	50.8700	50.9400	50.860100	50.9400	+0.197%	5,484	-1.135%
2025-08-25	50.8400	50.8699	50.790000	50.8400	-0.049%	8,967	-0.941%
2025-08-22	50.7934	50.9133	50.793400	50.8650	+0.256%	18,286	-0.990%
2025-08-21	50.7400	50.7753	50.680000	50.7350	-0.167%	9,639	-0.736%
2025-08-20	50.8087	50.8500	50.808700	50.8200	-0.059%	2,852	-0.902%
2025-08-19	50.8200	50.8500	50.780000	50.8500	+0.227%	4,582	-0.960%
2025-08-18	50.7100	50.7900	50.700000	50.7350	-0.039%	4,142	-0.736%
2025-08-15	50.7700	50.7999	50.750000	50.7550	-0.030%	3,641	-0.775%
2025-08-14	50.7769	50.8000	50.720000	50.7700	-0.089%	3,678	-0.804%
2025-08-13	50.8100	50.8500	50.770100	50.8150	+0.173%	5,280	-0.892%
2025-08-12	50.6950	50.7492	50.695000	50.7271	+0.093%	6,080	-0.721%
2025-08-11	50.7000	50.7100	50.680000	50.6800	+0.039%	4,106	-0.628%
2025-08-08	50.6700	50.7090	50.610000	50.6600	-0.020%	4,887	-0.589%
2025-08-07	50.6800	50.8000	50.670000	50.6700	-0.039%	4,176	-0.609%
2025-08-06	50.6800	50.7500	50.670000	50.6900	+0.020%	5,795	-0.648%
2025-08-05	50.7300	50.7574	50.680000	50.6800	-0.118%	12,293	-0.628%
2025-08-04	50.7150	50.7569	50.690000	50.7400	+0.049%	4,272	-0.746%
2025-08-01	50.6200	50.7150	50.620000	50.7150	+0.207%	3,357	-0.697%
2025-07-31	50.5900	50.7000	50.590000	50.6100	+0.119%	7,811	-0.491%
2025-07-30	50.6400	50.6900	50.550000	50.5500	-0.198%	15,495	-0.373%
2025-07-29	50.5400	50.6670	50.540000	50.6501	+0.158%	3,338	-0.570%
2025-07-28	50.5200	50.5802	50.520000	50.5700	+0.020%	3,470	-0.412%
2025-07-25	50.5350	50.8200	50.535000	50.5600	+0.139%	3,301	-0.392%
2025-07-24	50.4600	50.6167	50.460000	50.4900	-0.059%	9,492	-0.254%
2025-07-23	50.5600	50.6300	50.520000	50.5200	-0.201%	7,451	-0.314%
2025-07-22	50.6500	50.6682	50.589800	50.6216	+0.003%	3,916	-0.514%
2025-07-21	50.6300	50.6400	50.569600	50.6200	+0.337%	5,126	-0.510%
2025-07-18	50.4600	50.5500	50.450000	50.4500	+0.139%	6,266	-0.175%
2025-07-17	50.4100	50.4700	50.380000	50.3800	-0.040%	2,796	-0.037%
2025-07-16	50.3500	50.4670	50.350000	50.4000	+0.179%	3,609	-0.076%
2025-07-15	50.3500	50.3837	50.310000	50.3100	-0.119%	3,539	+0.103%
2025-07-14	50.4100	50.4270	50.360000	50.3700	+0.020%	3,327	-0.017%
2025-07-11	50.3600	50.4300	50.350000	50.3600	-0.040%	3,850	+0.003%
2025-07-10	50.3800	50.5000	50.350000	50.3800	-0.089%	3,227	-0.037%
2025-07-09	50.3300	50.4250	50.330000	50.4250	+0.328%	1,538	-0.126%
2025-07-08	50.3200	50.3422	50.260000	50.2600	-0.119%	4,042	+0.202%
2025-07-07	50.3990	50.3990	50.280000	50.3200	-0.050%	8,513	+0.083%
2025-07-03	50.2700	50.3898	50.270000	50.3450	-0.069%	7,376	+0.033%
2025-07-02	50.3800	50.4700	50.370000	50.3800	0.000%	10,046	-0.037%
2025-07-01	50.4200	50.4650	50.380000	50.3800	-0.618%	5,901	-0.037%
2025-06-30	50.6900	50.6933	50.660000	50.6933	+0.202%	2,344	-0.654%
2025-06-27	50.5700	50.6890	50.570000	50.5913	-0.144%	4,715	-0.454%
2025-06-26	50.5700	50.7093	50.570000	50.6642	+0.176%	1,863	-0.597%
2025-06-25	50.5014	50.5750	50.501400	50.5750	+0.049%	7,047	-0.422%
2025-06-24	50.4300	50.5800	50.430000	50.5500	+0.139%	7,371	-0.373%
2025-06-23	50.4820	50.5599	50.440500	50.4800	+0.238%	4,366	-0.235%
2025-06-20	50.3000	50.4293	50.293200	50.3600	+0.159%	4,940	+0.003%
2025-06-18	50.2900	50.3600	50.280000	50.2800	-0.070%	3,298	+0.162%
2025-06-17	50.2400	50.3500	50.240000	50.3150	+0.249%	5,168	+0.093%
2025-06-16	54.1500	54.1500	50.190000	50.1900	-0.119%	6,054	+0.342%
2025-06-13	50.2350	50.2500	50.150000	50.2500	-0.080%	40,700	+0.222%
2025-06-12	50.3000	50.3300	50.220000	50.2900	+0.199%	7,157	+0.142%
2025-06-11	50.1600	50.2145	50.060000	50.1900	+0.213%	6,591	+0.342%
2025-06-10	50.1499	50.1499	50.000000	50.0835	+0.207%	3,205	+0.555%
2025-06-09	50.0000	50.0300	49.980000	49.9800	+0.050%	1,977	+0.764%
2025-06-06	50.0300	50.0390	49.955000	49.9550	-0.418%	2,374	+0.814%
2025-06-05	50.2200	50.2200	50.050000	50.1647	+0.019%	9,111	+0.393%
2025-06-04	50.0900	50.2000	50.090000	50.1550	+0.320%	4,754	+0.412%
2025-06-03	50.0400	50.0400	49.992000	49.9951	-0.060%	3,471	+0.733%
2025-06-02	50.0561	50.0700	50.025000	50.0250	-0.478%	2,380	+0.673%
2025-05-30	50.2800	50.2800	50.210000	50.2654	+0.149%	5,250	+0.191%
2025-05-29	50.1887	50.2200	50.140000	50.1908	+0.221%	3,529	+0.340%
2025-05-28	50.0201	50.1500	50.010000	50.0800	+0.054%	4,068	+0.562%
2025-05-27	50.0400	50.0600	49.960000	50.0531	+0.161%	1,422	+0.616%
2025-05-23	50.0000	50.0000	49.960000	49.9727	+0.086%	2,211	+0.778%
2025-05-22	49.8800	49.9899	49.880000	49.9300	+0.130%	2,248	+0.864%
2025-05-21	49.8100	49.9300	49.790000	49.8650	-0.108%	3,856	+0.996%
2025-05-20	49.9210	49.9600	49.850000	49.9189	-0.032%	3,774	+0.887%
2025-05-19	49.9799	49.9799	49.920000	49.9350	+0.120%	1,990	+0.854%
2025-05-16	49.8700	49.9300	49.820000	49.8750	-0.010%	3,375	+0.976%
2025-05-15	49.7900	49.8800	49.790000	49.8800	+0.320%	3,182	+0.966%
2025-05-14	49.7900	49.8200	49.660000	49.7207	-0.139%	2,662	+1.289%
2025-05-13	49.8100	49.8100	49.770000	49.7900	+0.047%	3,483	+1.148%
2025-05-12	49.8000	49.8000	49.766800	49.7668	-0.159%	1,874	+1.195%
2025-05-09	49.8700	49.9200	49.845000	49.8461	-0.008%	1,766	+1.034%
2025-05-08	49.8500	49.9400	49.850000	49.8500	-0.165%	9,776	+1.026%
2025-05-07	49.8500	49.9787	49.850000	49.9322	+0.156%	4,945	+0.860%
2025-05-06	49.9600	49.9600	49.800000	49.8545	+0.050%	3,269	+1.017%
2025-05-05	49.8200	49.8600	49.810000	49.8298	+0.050%	1,808	+1.067%
2025-05-02	49.8631	49.8631	49.805000	49.8050	-0.343%	1,832	+1.118%
2025-05-01	50.0700	50.0700	49.890000	49.9765	-0.527%	2,858	+0.771%
2025-04-30	50.1401	50.2413	50.140000	50.2413	+0.151%	4,320	+0.239%
2025-04-29	50.1450	50.2400	50.130000	50.1657	+0.131%	3,467	+0.391%
2025-04-28	49.9400	50.1700	49.940000	50.1000	+0.140%	5,158	+0.522%
2025-04-25	50.0100	50.0700	49.980000	50.0300	+0.050%	2,831	+0.663%
2025-04-24	49.9800	50.0499	49.970000	50.0050	+0.189%	2,095	+0.713%
2025-04-23	49.9500	49.9500	49.810000	49.9105	+0.001%	2,783	+0.904%
2025-04-22	49.9600	49.9600	49.851400	49.9100	-0.123%	1,822	+0.905%
2025-04-21	50.0000	50.0500	49.971600	49.9716	+0.071%	2,393	+0.780%
2025-04-17	50.0300	50.0300	49.860000	49.9360	-0.208%	7,204	+0.852%
2025-04-16	50.0200	50.0900	49.910000	50.0400	+0.090%	3,049	+0.643%
2025-04-15	49.9700	50.0300	49.950000	49.9950	+0.211%	3,444	+0.733%
2025-04-14	49.7300	49.9800	49.730000	49.8899	+0.370%	3,894	+0.945%
2025-04-11	49.7600	49.8000	49.490000	49.7060	-0.339%	4,933	+1.319%
2025-04-10	49.8680	50.0400	49.820000	49.8751	-0.090%	4,123	+0.975%
2025-04-09	49.8650	50.1700	49.865000	49.9200	-0.540%	5,004	+0.885%
2025-04-08	50.0356	52.0000	50.030100	50.1912	-0.136%	6,350	+0.340%
2025-04-07	50.4300	50.4300	50.240000	50.2594	-0.368%	72,299	+0.203%
2025-04-04	50.7100	52.2000	50.350000	50.4451	+0.308%	14,133	-0.166%
2025-04-03	50.2750	50.3900	50.210100	50.2900	+0.190%	11,148	+0.142%
2025-04-02	50.1200	50.2200	50.090000	50.1945	+0.154%	34,490	+0.333%
2025-04-01	50.1400	50.1500	50.030000	50.1174	-0.075%	36,794	+0.487%
2025-03-31	50.1900	52.0000	50.155000	50.1550	-0.070%	413,439	+0.412%
2025-03-28	50.1300	52.0000	50.090000	50.1900	+0.210%	34,969	+0.342%
2025-03-27	50.0850	50.1300	50.020000	50.0850	+0.020%	2,889	+0.552%
2025-03-26	52.0000	52.1000	50.030000	50.0750	+0.110%	3,298	+0.572%
2025-03-25	50.0100	50.0700	50.010000	50.0200	-0.040%	4,821	+0.683%
2025-03-24	50.1300	50.1300	50.040000	50.0400	-0.110%	2,402	+0.643%
2025-03-21	50.1100	50.1500	50.095000	50.0950	-0.010%	4,696	+0.532%
2025-03-20	50.1400	50.1400	50.040000	50.1000	-0.040%	9,393	+0.522%
2025-03-19	50.0620	50.1200	50.060000	50.1200	+0.130%	1,902	+0.482%
2025-03-18	50.0000	50.1000	50.000000	50.0550	0.000%	1,766	+0.613%
2025-03-17	50.1000	50.1000	50.010000	50.0550	+0.110%	2,825	+0.613%
2025-03-14	50.1000	50.1100	50.000000	50.0000	-0.329%	631,828	+0.723%
2025-03-13	50.1300	50.1650	50.130000	50.1650	+0.310%	1,592	+0.392%
2025-03-12	50.1000	50.1000	50.010000	50.0100	-0.190%	640	+0.703%
2025-03-11	50.0600	50.1122	50.020000	50.1050	+0.090%	1,771	+0.512%
2025-03-10	50.0500	50.0600	50.030500	50.0600	-0.108%	2,572	+0.602%
2025-03-07	50.1500	50.1500	50.100000	50.1140	+0.028%	7,085	+0.494%
2025-03-06	50.1300	50.1300	50.100000	50.1000	0.000%	601	+0.522%
2025-03-05	50.1050	50.1400	50.060000	50.1000	+0.040%	659	+0.522%
2025-03-04	50.0800	50.1600	50.020000	50.0800	0.000%	4,193	+0.562%

.dark-mode .QhWqql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhWqql{ color: #333333; background-color: white; border: 2px solid #333333; }DABSDoubleLine Asset-Backed Securities ETFstock NYSE ETF

DABS
DoubleLine Asset-Backed Securities ETF
stock NYSE ETF