Dark

DBND
DoubleLine Opportunistic Core Bond ETF
stock NYSE ETF

At Close

Aug 5, 2026 11:03:41 AM EDT

45.01USD+0.056%(+0.03)95,770

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.99)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

45.04USD+0.056%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	44.9800	45.040000	44.970100	45.0350	+0.111%	95,771	0.000%
2026-08-04	44.9200	44.999000	44.920000	44.9850	+0.368%	81,622	+0.111%
2026-08-03	44.8900	44.890000	44.745000	44.8200	-0.200%	121,545	+0.480%
2026-07-31	44.9800	44.980000	44.880000	44.9100	-0.311%	63,253	+0.278%
2026-07-30	45.0200	45.075000	45.020000	45.0500	+0.044%	108,190	-0.033%
2026-07-29	45.0500	45.090000	44.995000	45.0300	-0.154%	102,854	+0.011%
2026-07-28	45.0150	45.130000	45.004700	45.0995	+0.255%	106,882	-0.143%
2026-07-27	44.9200	44.999100	44.920000	44.9850	+0.178%	49,770	+0.111%
2026-07-24	44.8600	45.000000	44.850000	44.9050	+0.056%	49,319	+0.290%
2026-07-23	44.8600	44.890000	44.850000	44.8800	-0.256%	84,653	+0.345%
2026-07-22	45.0700	45.070000	44.995000	44.9950	-0.200%	34,180	+0.089%
2026-07-21	45.1400	45.140000	45.080000	45.0850	-0.210%	47,265	-0.111%
2026-07-20	45.2500	45.250000	45.160000	45.1797	-0.210%	27,609	-0.320%
2026-07-17	45.2700	45.330000	45.265000	45.2750	+0.011%	26,369	-0.530%
2026-07-16	45.2500	45.289800	45.220000	45.2700	-0.044%	36,304	-0.519%
2026-07-15	45.2100	45.318900	45.210000	45.2900	+0.299%	73,409	-0.563%
2026-07-14	45.0800	45.200000	45.080000	45.1550	+0.200%	56,302	-0.266%
2026-07-13	45.1400	45.155000	45.060000	45.0650	-0.321%	63,385	-0.067%
2026-07-10	45.2200	45.240000	45.190000	45.2100	-0.044%	85,901	-0.387%
2026-07-09	45.1500	45.270000	45.150000	45.2300	+0.111%	67,878	-0.431%
2026-07-08	45.1700	45.199200	45.120000	45.1800	-0.177%	74,533	-0.321%
2026-07-07	45.3600	45.360000	45.240000	45.2600	-0.330%	80,004	-0.497%
2026-07-06	45.3700	45.420000	45.355000	45.4100	+0.088%	72,244	-0.826%
2026-07-02	45.3403	45.370000	45.320000	45.3700	+0.077%	63,559	-0.738%
2026-07-01	45.3200	45.378600	45.320000	45.3350	-0.560%	55,621	-0.662%
2026-06-30	45.7000	45.700000	45.590000	45.5905	-0.349%	99,486	-1.218%
2026-06-29	45.7000	45.750000	45.700000	45.7500	+0.088%	83,761	-1.563%
2026-06-26	45.6300	45.720000	45.630000	45.7100	+0.131%	153,305	-1.477%
2026-06-25	45.6300	45.720000	45.630000	45.6500	+0.132%	63,673	-1.347%
2026-06-24	45.4700	45.640000	45.470000	45.5900	+0.374%	90,452	-1.217%
2026-06-23	45.3500	45.510000	45.350000	45.4200	+0.044%	69,750	-0.848%
2026-06-22	45.4100	45.425000	45.371000	45.4000	-0.198%	58,195	-0.804%
2026-06-18	45.4600	45.620000	45.460000	45.4900	+0.176%	96,160	-1.000%
2026-06-17	45.6300	45.659800	45.402400	45.4100	-0.399%	62,806	-0.826%
2026-06-16	45.5410	45.620000	45.540000	45.5920	+0.202%	71,733	-1.222%
2026-06-15	45.5300	45.570000	45.500000	45.5000	+0.110%	37,774	-1.022%
2026-06-12	45.4400	45.470000	45.400000	45.4500	+0.044%	49,976	-0.913%
2026-06-11	45.2700	45.510000	45.245700	45.4300	+0.427%	64,219	-0.869%
2026-06-10	45.2600	45.300000	45.220000	45.2369	+0.037%	25,460	-0.446%
2026-06-09	45.2110	45.240000	45.180100	45.2200	+0.133%	30,719	-0.409%
2026-06-08	45.2100	45.249400	45.150000	45.1600	-0.111%	43,550	-0.277%
2026-06-05	45.3500	45.350000	45.200000	45.2100	-0.506%	289,045	-0.387%
2026-06-04	45.3900	45.469600	45.390000	45.4400	+0.089%	55,581	-0.891%
2026-06-03	45.4300	45.430000	45.370000	45.3996	-0.112%	41,144	-0.803%
2026-06-02	45.4900	45.490000	45.440000	45.4507	-0.064%	36,192	-0.915%
2026-06-01	45.3800	45.480000	45.360000	45.4800	-0.372%	45,839	-0.978%
2026-05-29	45.6500	45.706700	45.640000	45.6500	+0.099%	107,863	-1.347%
2026-05-28	45.5800	45.650000	45.545000	45.6050	+0.121%	92,781	-1.250%
2026-05-27	45.5500	45.589900	45.520000	45.5500	+0.110%	122,913	-1.131%
2026-05-26	45.4700	45.500000	45.430000	45.5000	+0.309%	60,411	-1.022%
2026-05-22	45.3800	45.380000	45.256200	45.3600	0.000%	52,547	-0.716%
2026-05-21	45.1900	45.360000	45.190000	45.3600	+0.132%	44,131	-0.716%
2026-05-20	45.0700	45.310000	45.060000	45.3000	+0.466%	62,338	-0.585%
2026-05-19	45.0500	45.119900	45.030000	45.0900	-0.243%	163,977	-0.122%
2026-05-18	45.2400	45.290000	45.160000	45.2000	-0.157%	56,679	-0.365%
2026-05-15	45.3800	45.380000	45.260000	45.2713	-0.568%	74,907	-0.522%
2026-05-14	45.5800	45.596300	45.510300	45.5300	-0.015%	62,296	-1.087%
2026-05-13	45.5000	45.550700	45.480100	45.5367	-0.040%	19,786	-1.102%
2026-05-12	45.6000	45.600000	45.543900	45.5550	-0.328%	41,011	-1.141%
2026-05-11	45.7762	45.789700	45.700000	45.7050	-0.164%	80,650	-1.466%
2026-05-08	45.7700	45.800000	45.765000	45.7800	+0.175%	44,929	-1.627%
2026-05-07	45.8600	45.860000	45.610000	45.7000	-0.098%	136,643	-1.455%
2026-05-06	45.7100	45.760000	45.680100	45.7450	+0.362%	202,894	-1.552%
2026-05-05	45.5250	45.600000	45.524200	45.5800	+0.044%	49,403	-1.196%
2026-05-04	45.6500	45.650000	45.495000	45.5600	-0.263%	63,296	-1.152%
2026-05-01	45.6500	45.760000	45.650000	45.6800	-0.229%	32,163	-1.412%
2026-04-30	45.8000	45.830000	45.770000	45.7850	+0.077%	49,839	-1.638%
2026-04-29	45.8400	45.840000	45.750000	45.7500	-0.383%	51,891	-1.563%
2026-04-28	45.8700	45.950000	45.870000	45.9261	-0.139%	28,194	-1.940%
2026-04-27	46.0001	46.025000	45.970000	45.9900	-0.087%	36,270	-2.077%
2026-04-24	45.9300	46.040000	45.920000	46.0300	+0.152%	68,105	-2.162%
2026-04-23	46.0000	46.049900	45.900000	45.9600	-0.185%	56,938	-2.013%
2026-04-22	46.0500	46.090000	46.040000	46.0450	+0.011%	35,596	-2.194%
2026-04-21	46.1050	46.115000	46.030000	46.0400	-0.249%	31,304	-2.183%
2026-04-20	46.1400	46.170000	46.116200	46.1550	+0.022%	41,405	-2.427%
2026-04-17	46.1000	46.180000	46.100000	46.1450	+0.348%	38,114	-2.405%
2026-04-16	46.0600	46.060000	45.970000	45.9850	-0.098%	45,973	-2.066%
2026-04-15	46.0500	46.050000	46.010000	46.0300	-0.043%	62,471	-2.162%
2026-04-14	45.9200	46.060000	45.920000	46.0500	+0.261%	52,337	-2.204%
2026-04-13	45.8200	45.930000	45.820000	45.9300	+0.170%	34,858	-1.949%
2026-04-10	45.8801	45.900000	45.840000	45.8520	-0.126%	39,311	-1.782%
2026-04-09	45.8200	45.955000	45.810000	45.9100	+0.166%	67,554	-1.906%
2026-04-08	45.9100	45.910000	45.810000	45.8340	+0.249%	67,048	-1.743%
2026-04-07	45.6600	45.720000	45.555000	45.7200	+0.142%	79,178	-1.498%
2026-04-06	45.6450	45.699900	45.640100	45.6550	-0.153%	60,179	-1.358%
2026-04-02	45.6212	45.730000	45.621200	45.7250	+0.208%	81,976	-1.509%
2026-04-01	45.6399	45.679900	45.610000	45.6300	-0.393%	31,756	-1.304%
2026-03-31	45.7500	45.849900	45.735000	45.8100	+0.329%	71,297	-1.692%
2026-03-30	45.6200	45.710000	45.610000	45.6600	+0.402%	97,384	-1.369%
2026-03-27	45.3700	45.490000	45.370000	45.4774	-0.006%	122,847	-0.973%
2026-03-26	45.6200	45.666700	45.460000	45.4800	-0.503%	49,826	-0.978%
2026-03-25	45.6600	45.806500	45.660000	45.7100	+0.261%	41,241	-1.477%
2026-03-24	45.5600	45.660000	45.540000	45.5910	-0.228%	110,472	-1.220%
2026-03-23	45.5500	45.739900	45.400100	45.6950	+0.296%	70,630	-1.444%
2026-03-20	45.7700	45.770000	45.560000	45.5600	-0.780%	69,231	-1.152%
2026-03-19	45.8000	45.941000	45.790000	45.9180	-0.070%	75,544	-1.923%
2026-03-18	46.1000	46.110000	45.935000	45.9500	-0.347%	56,149	-1.991%
2026-03-17	46.1000	46.129900	46.094000	46.1100	+0.261%	68,797	-2.331%
2026-03-16	45.9800	46.005000	45.941900	45.9900	+0.262%	102,104	-2.077%
2026-03-13	45.9500	45.980000	45.850000	45.8700	-0.159%	121,656	-1.820%
2026-03-12	46.0500	46.090000	45.916600	45.9430	-0.459%	73,814	-1.976%
2026-03-11	46.2300	46.250000	46.150000	46.1550	-0.249%	60,574	-2.427%
2026-03-10	46.3300	46.423000	46.270000	46.2700	-0.280%	814,799	-2.669%
2026-03-09	46.2400	46.420000	46.227400	46.4000	+0.244%	156,528	-2.942%
2026-03-06	46.2200	46.400000	46.205000	46.2870	-0.157%	118,131	-2.705%
2026-03-05	46.3400	46.370000	46.210100	46.3600	-0.172%	57,693	-2.858%
2026-03-04	46.4884	46.490000	46.440000	46.4400	-0.197%	107,038	-3.025%
2026-03-03	46.4429	46.579900	46.410100	46.5317	-0.232%	45,650	-3.217%
2026-03-02	46.7400	46.740000	46.601300	46.6400	-0.650%	86,405	-3.441%
2026-02-27	46.9300	46.960000	46.910100	46.9450	+0.192%	68,149	-4.069%
2026-02-26	46.8100	46.860000	46.805000	46.8550	+0.128%	54,823	-3.884%
2026-02-25	46.8000	46.824000	46.790000	46.7950	-0.043%	36,979	-3.761%
2026-02-24	46.8400	46.850000	46.795000	46.8150	-0.032%	99,889	-3.802%
2026-02-23	46.7550	46.850000	46.750000	46.8300	+0.171%	80,540	-3.833%
2026-02-20	46.7400	46.760000	46.710000	46.7500	0.000%	94,484	-3.668%
2026-02-19	46.7200	46.760000	46.695000	46.7500	+0.021%	71,051	-3.668%
2026-02-18	46.7595	46.770000	46.720000	46.7400	-0.171%	90,995	-3.648%
2026-02-17	46.7950	46.833504	46.765700	46.8200	+0.086%	204,825	-3.812%
2026-02-13	46.7300	46.785000	46.730000	46.7800	+0.279%	94,746	-3.730%
2026-02-12	46.5600	46.660000	46.550000	46.6500	+0.301%	56,630	-3.462%
2026-02-11	46.5400	46.570000	46.500000	46.5100	-0.129%	80,716	-3.171%
2026-02-10	46.5550	46.580000	46.545842	46.5700	+0.258%	58,137	-3.296%
2026-02-09	46.4700	46.479100	46.431700	46.4500	0.000%	68,648	-3.046%
2026-02-06	46.4400	46.460000	46.420000	46.4500	0.000%	307,991	-3.046%
2026-02-05	46.3500	46.480000	46.350000	46.4500	+0.389%	89,593	-3.046%
2026-02-04	46.2600	46.300000	46.260000	46.2700	-0.052%	54,204	-2.669%
2026-02-03	46.2600	46.295000	46.245000	46.2943	-0.051%	67,760	-2.720%
2026-02-02	46.3400	46.349900	46.300000	46.3181	-0.477%	61,094	-2.770%
2026-01-30	46.5000	46.600000	46.470000	46.5400	+0.086%	180,761	-3.234%
2026-01-29	46.4550	46.520000	46.443500	46.5000	+0.022%	84,943	-3.151%
2026-01-28	46.5100	46.519500	46.430000	46.4900	+0.021%	99,701	-3.130%
2026-01-27	46.4700	46.610000	46.470000	46.4804	+0.001%	59,161	-3.110%
2026-01-26	46.4700	46.490000	46.440100	46.4800	+0.114%	45,541	-3.109%
2026-01-23	46.3900	46.430000	46.360000	46.4270	+0.145%	59,338	-2.998%
2026-01-22	46.3400	46.380000	46.330000	46.3600	+0.011%	50,407	-2.858%
2026-01-21	46.3090	46.369900	46.280000	46.3550	+0.162%	43,692	-2.848%
2026-01-20	46.2900	46.330000	46.260100	46.2800	-0.259%	155,419	-2.690%
2026-01-16	46.4600	46.479100	46.380000	46.4000	-0.172%	61,362	-2.942%
2026-01-15	46.5300	46.530000	46.470000	46.4800	-0.129%	90,309	-3.109%
2026-01-14	46.4600	46.540000	46.460000	46.5400	+0.161%	43,661	-3.234%
2026-01-13	46.4700	46.470000	46.425000	46.4650	-0.032%	50,015	-3.078%
2026-01-12	46.4000	46.480000	46.400000	46.4800	+0.046%	34,825	-3.109%
2026-01-09	46.4300	46.483200	46.410000	46.4588	+0.158%	31,605	-3.065%
2026-01-08	46.4200	46.420000	46.380000	46.3853	-0.053%	41,321	-2.911%
2026-01-07	46.4600	46.463500	46.400000	46.4100	+0.022%	28,337	-2.963%
2026-01-06	46.3600	46.420000	46.340000	46.4000	-0.019%	57,314	-2.942%
2026-01-05	46.3300	46.410000	46.330000	46.4090	+0.157%	57,956	-2.961%
2026-01-02	46.4100	46.410000	46.330000	46.3363	-0.061%	34,346	-2.808%
2025-12-31	46.4101	46.436000	46.362500	46.3645	-0.141%	50,377	-2.867%
2025-12-30	46.4075	46.450000	46.381200	46.4300	-0.022%	46,739	-3.005%
2025-12-29	46.4300	46.572800	46.400100	46.4400	+0.140%	60,896	-3.025%
2025-12-26	46.3800	46.400000	46.350900	46.3750	+0.086%	18,351	-2.889%
2025-12-24	46.2813	46.340000	46.281300	46.3350	+0.097%	16,989	-2.806%
2025-12-23	46.2000	46.290000	46.200000	46.2900	-0.441%	76,161	-2.711%
2025-12-22	46.4800	46.500000	46.460000	46.4950	-0.032%	48,547	-3.140%
2025-12-19	46.5100	46.535000	46.491700	46.5100	-0.058%	30,707	-3.171%
2025-12-18	46.5280	46.549000	46.490000	46.5370	+0.166%	31,749	-3.228%
2025-12-17	46.4300	46.460000	46.420000	46.4599	-0.000%	74,665	-3.067%
2025-12-16	46.3750	46.460000	46.375000	46.4600	+0.205%	39,355	-3.067%
2025-12-15	46.3900	46.418500	46.340000	46.3650	+0.118%	55,218	-2.869%
2025-12-12	46.3200	46.335000	46.310000	46.3105	-0.171%	38,258	-2.754%
2025-12-11	46.4400	46.450000	46.370000	46.3900	0.000%	82,739	-2.921%
2025-12-10	46.2174	46.390000	46.216400	46.3900	+0.309%	50,963	-2.921%
2025-12-09	46.2900	46.314100	46.230000	46.2470	-0.093%	33,405	-2.621%
2025-12-08	46.3200	46.320000	46.255000	46.2900	-0.138%	34,488	-2.711%
2025-12-05	46.4000	46.415700	46.340000	46.3538	-0.183%	70,065	-2.845%
2025-12-04	46.4700	46.470000	46.420100	46.4390	-0.127%	58,204	-3.023%
2025-12-03	46.4400	46.500000	46.440000	46.4980	+0.125%	53,583	-3.146%
2025-12-02	46.3600	46.450000	46.360000	46.4400	+0.065%	71,369	-3.025%
2025-12-01	47.0500	47.050000	46.370000	46.4100	-0.619%	40,120	-2.963%
2025-11-28	46.7200	46.729900	46.650000	46.6989	-0.131%	30,675	-3.563%
2025-11-26	46.6900	46.760000	46.663500	46.7600	+0.086%	63,537	-3.689%
2025-11-25	46.6600	46.737900	46.637000	46.7200	+0.236%	53,507	-3.607%
2025-11-24	46.6000	46.610000	46.575000	46.6100	+0.097%	58,475	-3.379%
2025-11-21	46.5100	46.620000	46.484200	46.5650	+0.226%	374,276	-3.286%
2025-11-20	46.4500	46.460000	46.410100	46.4600	+0.162%	34,205	-3.067%
2025-11-19	46.4100	46.440000	46.370000	46.3850	-0.054%	64,323	-2.910%
2025-11-18	46.4100	46.630000	46.370000	46.4100	+0.097%	59,962	-2.963%
2025-11-17	46.3600	46.390000	46.314000	46.3650	-0.011%	53,622	-2.869%
2025-11-14	46.4600	46.460000	46.367000	46.3700	-0.129%	38,712	-2.879%
2025-11-13	46.4400	46.470000	46.416300	46.4300	-0.172%	85,892	-3.005%
2025-11-12	46.4164	46.539900	46.416400	46.5100	-0.041%	27,012	-3.171%
2025-11-11	46.4730	46.540000	46.464000	46.5293	+0.239%	35,145	-3.212%
2025-11-10	46.4200	46.449800	46.398900	46.4185	-0.046%	59,487	-2.980%
2025-11-07	46.4100	46.479100	46.404800	46.4400	+0.026%	46,819	-3.025%
2025-11-06	46.3800	46.430000	46.360100	46.4280	+0.342%	68,039	-3.000%
2025-11-05	46.3900	46.390000	46.150000	46.2699	-0.302%	56,998	-2.669%
2025-11-04	46.3900	46.425000	46.350800	46.4100	+0.134%	103,324	-2.963%
2025-11-03	46.3700	46.370000	46.317565	46.3481	-0.481%	30,751	-2.833%
2025-10-31	46.6143	46.639300	46.569900	46.5720	-0.067%	66,204	-3.300%
2025-10-30	46.5800	46.660000	46.560000	46.6031	-0.165%	36,700	-3.365%
2025-10-29	46.8500	46.880000	46.680000	46.6800	-0.458%	92,924	-3.524%
2025-10-28	46.8200	46.900000	46.820000	46.8950	+0.053%	50,125	-3.966%
2025-10-27	46.8400	46.870000	46.780000	46.8700	+0.107%	31,954	-3.915%
2025-10-24	46.8390	46.859900	46.780100	46.8200	+0.047%	30,760	-3.812%
2025-10-23	46.8100	46.845000	46.797800	46.7978	-0.170%	50,643	-3.767%
2025-10-22	46.8700	46.880000	46.820000	46.8777	+0.007%	32,539	-3.931%
2025-10-21	46.8900	46.900000	46.850000	46.8746	+0.127%	55,517	-3.925%
2025-10-20	46.8200	46.824800	46.780100	46.8150	+0.096%	40,611	-3.802%
2025-10-17	46.8300	46.830000	46.760000	46.7700	-0.105%	33,625	-3.710%
2025-10-16	46.6800	46.820000	46.663800	46.8190	+0.276%	59,694	-3.810%
2025-10-15	46.7200	46.730000	46.650900	46.6900	+0.021%	63,511	-3.545%
2025-10-14	46.5700	46.680000	46.570000	46.6800	+0.086%	34,711	-3.524%
2025-10-13	46.6000	46.640000	46.500100	46.6400	+0.199%	15,337	-3.441%
2025-10-10	46.5300	46.550000	46.490000	46.5472	+0.274%	62,518	-3.249%
2025-10-09	46.4599	46.459900	46.400000	46.4200	-0.086%	50,165	-2.984%
2025-10-08	46.5000	46.519900	46.460000	46.4600	-0.039%	21,798	-3.067%
2025-10-07	46.4300	46.500000	46.430000	46.4780	+0.114%	103,819	-3.105%
2025-10-06	46.4500	46.460000	46.410000	46.4250	-0.148%	26,834	-2.994%
2025-10-03	46.5600	46.560000	46.480000	46.4936	-0.121%	36,822	-3.137%
2025-10-02	46.4800	46.560000	46.480000	46.5500	+0.151%	26,789	-3.255%
2025-10-01	46.4900	46.525000	46.450100	46.4800	-0.107%	61,285	-3.109%
2025-09-30	46.5800	46.640000	46.530000	46.5300	-0.064%	41,877	-3.213%
2025-09-29	46.5000	46.560000	46.500000	46.5600	+0.172%	31,388	-3.275%
2025-09-26	46.4700	46.490000	46.429400	46.4800	-0.019%	32,925	-3.109%
2025-09-25	46.4900	46.490000	46.423000	46.4890	-0.110%	235,511	-3.128%
2025-09-24	46.5900	46.590000	46.525100	46.5400	-0.172%	34,885	-3.234%
2025-09-23	46.6000	46.630000	46.546000	46.6200	+0.129%	12,639	-3.400%
2025-09-22	46.5857	46.585700	46.530000	46.5600	-0.107%	22,781	-3.275%
2025-09-19	46.6300	46.630000	46.560000	46.6100	+0.021%	38,889	-3.379%
2025-09-18	46.6200	46.650000	46.570500	46.6000	-0.193%	39,027	-3.358%
2025-09-17	46.8100	46.828500	46.684200	46.6900	-0.150%	34,897	-3.545%
2025-09-16	46.7900	46.790000	46.727000	46.7600	+0.064%	53,229	-3.689%
2025-09-15	46.7300	46.750000	46.710000	46.7300	+0.118%	146,332	-3.627%
2025-09-12	46.6550	46.690000	46.610000	46.6750	-0.139%	37,964	-3.514%
2025-09-11	46.7100	46.760000	46.695000	46.7400	+0.236%	66,874	-3.648%
2025-09-10	46.6350	46.670000	46.590000	46.6299	+0.128%	34,242	-3.420%
2025-09-09	46.6300	46.657000	46.554600	46.5703	-0.149%	47,395	-3.297%
2025-09-08	46.5900	46.640000	46.590000	46.6400	+0.258%	47,626	-3.441%
2025-09-05	46.5000	46.550000	46.490000	46.5200	+0.432%	59,473	-3.192%
2025-09-04	46.2300	46.320000	46.220000	46.3200	+0.334%	39,096	-2.774%
2025-09-03	46.0800	46.190000	46.061000	46.1660	+0.230%	62,652	-2.450%
2025-09-02	46.0300	46.075000	46.020000	46.0600	-0.593%	110,468	-2.225%
2025-08-29	46.2900	46.350000	46.290000	46.3348	-0.024%	41,032	-2.805%
2025-08-28	46.2900	46.370000	46.290000	46.3457	+0.110%	34,584	-2.828%
2025-08-27	46.2500	46.296300	46.150000	46.2950	+0.032%	49,052	-2.722%
2025-08-26	46.2098	46.280000	46.190000	46.2800	+0.151%	330,227	-2.690%
2025-08-25	46.2000	46.250000	46.180000	46.2100	-0.076%	41,791	-2.543%
2025-08-22	46.0900	46.257200	46.090000	46.2450	+0.423%	48,646	-2.616%
2025-08-21	46.0900	46.090000	46.000000	46.0500	-0.133%	101,393	-2.204%
2025-08-20	46.0900	46.150000	46.080000	46.1114	+0.112%	27,806	-2.334%
2025-08-19	46.0200	46.090000	46.020000	46.0600	+0.065%	31,140	-2.225%
2025-08-18	46.0586	46.060000	45.990000	46.0300	-0.130%	206,626	-2.162%
2025-08-15	46.1000	46.129700	46.042800	46.0900	-0.100%	13,674	-2.289%
2025-08-14	46.2100	46.210000	46.100100	46.1360	-0.201%	46,560	-2.386%
2025-08-13	46.1900	46.230000	46.180000	46.2290	+0.327%	50,313	-2.583%
2025-08-12	46.1000	46.100000	46.005000	46.0781	+0.028%	40,917	-2.264%
2025-08-11	46.0600	46.100000	46.040100	46.0650	+0.011%	46,643	-2.236%
2025-08-08	46.0600	46.070000	46.050000	46.0599	-0.130%	17,288	-2.225%
2025-08-07	46.1657	46.179900	46.060000	46.1200	-0.065%	58,268	-2.353%
2025-08-06	46.1100	46.169600	46.060300	46.1500	-0.022%	56,689	-2.416%
2025-08-05	46.1000	46.170000	46.100000	46.1600	-0.006%	44,576	-2.437%
2025-08-04	46.1000	46.170000	46.089900	46.1627	+0.164%	17,853	-2.443%
2025-08-01	45.9400	46.095000	45.940000	46.0870	+0.407%	81,765	-2.283%
2025-07-31	45.9000	45.969500	45.890000	45.9000	-0.002%	40,198	-1.885%
2025-07-30	45.9000	45.989000	45.880000	45.9010	-0.194%	24,107	-1.887%
2025-07-29	45.8300	45.990000	45.830000	45.9900	+0.437%	44,635	-2.077%
2025-07-28	45.8150	45.820000	45.790000	45.7900	-0.142%	42,129	-1.649%
2025-07-25	45.9300	45.930000	45.780000	45.8550	+0.131%	45,419	-1.788%
2025-07-24	45.7200	45.830000	45.720000	45.7950	-0.098%	30,692	-1.660%
2025-07-23	45.9100	45.910000	45.840000	45.8400	-0.196%	124,543	-1.756%
2025-07-22	45.8900	45.960000	45.890000	45.9300	+0.240%	81,823	-1.949%
2025-07-21	45.8000	45.900000	45.800000	45.8200	+0.219%	44,714	-1.713%
2025-07-18	45.7200	45.749000	45.660000	45.7200	+0.197%	29,819	-1.498%
2025-07-17	45.6900	45.690000	45.610000	45.6300	0.000%	38,879	-1.304%
2025-07-16	45.5900	45.650000	45.530000	45.6300	+0.132%	38,787	-1.304%
2025-07-15	45.7100	45.710000	45.510000	45.5700	-0.197%	38,940	-1.174%
2025-07-14	45.6100	45.680000	45.610000	45.6600	-0.044%	25,663	-1.369%
2025-07-11	45.7100	45.749500	45.672200	45.6800	-0.306%	81,369	-1.412%
2025-07-10	45.8000	45.850000	45.763300	45.8200	-0.065%	33,091	-1.713%
2025-07-09	45.7300	45.850000	45.720000	45.8500	+0.438%	120,662	-1.778%
2025-07-08	45.6600	45.679000	45.620100	45.6500	-0.128%	33,814	-1.347%
2025-07-07	45.7400	45.770000	45.670000	45.7083	-0.244%	30,865	-1.473%
2025-07-03	45.8400	45.868000	45.810000	45.8200	-0.239%	17,977	-1.713%
2025-07-02	45.9000	45.949600	45.890100	45.9300	-0.152%	32,236	-1.949%
2025-07-01	46.0100	46.070000	45.963400	46.0000	-0.519%	60,476	-2.098%
2025-06-30	46.1600	46.240000	46.100000	46.2400	+0.347%	77,374	-2.606%
2025-06-27	46.1000	46.180000	46.080000	46.0800	-0.065%	27,547	-2.268%
2025-06-26	46.0600	46.150000	46.050000	46.1100	+0.167%	35,250	-2.331%
2025-06-25	45.9796	46.033000	45.920000	46.0330	+0.093%	148,206	-2.168%
2025-06-24	45.8500	46.040000	45.840600	45.9900	+0.218%	42,428	-2.077%
2025-06-23	45.7800	45.940000	45.780000	45.8900	+0.340%	35,722	-1.863%
2025-06-20	45.6650	45.760000	45.655000	45.7345	+0.010%	28,824	-1.529%
2025-06-18	45.7300	45.779000	45.700000	45.7300	+0.129%	29,214	-1.520%
2025-06-17	45.5800	45.680000	45.561000	45.6710	+0.288%	16,072	-1.393%
2025-06-16	45.5700	45.659000	45.540000	45.5400	-0.230%	19,203	-1.109%
2025-06-13	45.7290	45.729000	45.580000	45.6450	-0.295%	60,574	-1.336%
2025-06-12	45.7400	45.790000	45.690000	45.7800	+0.395%	26,516	-1.627%
2025-06-11	45.4900	45.620000	45.490000	45.6000	+0.286%	40,362	-1.239%
2025-06-10	45.5100	45.519900	45.420000	45.4700	+0.176%	32,802	-0.957%
2025-06-09	45.3000	45.419000	45.300000	45.3900	+0.110%	27,740	-0.782%
2025-06-06	45.4000	45.450000	45.330000	45.3400	-0.503%	37,373	-0.673%
2025-06-05	45.6800	45.689900	45.550000	45.5694	-0.133%	87,940	-1.173%
2025-06-04	45.5100	45.640000	45.475000	45.6300	+0.542%	35,410	-1.304%
2025-06-03	45.4484	45.460000	45.340000	45.3839	-0.013%	22,142	-0.769%
2025-06-02	45.4000	45.469900	45.350000	45.3900	-0.657%	112,588	-0.782%
2025-05-30	45.6200	45.690000	45.590000	45.6900	+0.272%	23,768	-1.434%
2025-05-29	45.5200	45.670000	45.500000	45.5659	+0.242%	141,291	-1.165%
2025-05-28	45.4520	45.480000	45.400000	45.4561	-0.053%	36,136	-0.926%
2025-05-27	45.3800	45.530000	45.380000	45.4800	+0.353%	28,716	-0.978%
2025-05-23	45.2978	45.330000	45.243300	45.3200	+0.133%	8,939	-0.629%
2025-05-22	45.1600	45.260000	45.120000	45.2600	+0.177%	27,887	-0.497%
2025-05-21	45.2700	45.340000	45.170100	45.1800	-0.528%	30,074	-0.321%
2025-05-20	45.3700	45.455000	45.330800	45.4200	-0.044%	47,293	-0.848%
2025-05-19	45.2700	45.476600	45.270000	45.4400	-0.059%	39,379	-0.891%
2025-05-16	45.5547	45.740000	45.410000	45.4666	+0.169%	46,585	-0.949%
2025-05-15	45.2900	45.439000	45.290000	45.3900	+0.354%	44,003	-0.782%
2025-05-14	45.3599	45.359900	45.220000	45.2300	-0.331%	26,186	-0.431%
2025-05-13	45.4100	45.440000	45.330000	45.3800	-0.044%	43,803	-0.760%
2025-05-12	45.4500	45.480000	45.400000	45.4000	-0.286%	44,330	-0.804%
2025-05-09	45.5400	45.593000	45.530000	45.5300	-0.033%	21,149	-1.087%
2025-05-08	45.6800	45.729700	45.540700	45.5450	-0.426%	37,155	-1.120%
2025-05-07	45.6900	45.770000	45.656800	45.7400	+0.230%	44,810	-1.541%
2025-05-06	45.4924	45.720000	45.492400	45.6350	+0.209%	28,880	-1.315%
2025-05-05	45.5096	45.600000	45.500000	45.5400	-0.132%	46,919	-1.109%
2025-05-02	45.6600	45.725000	45.580000	45.6000	-0.553%	31,862	-1.239%
2025-05-01	45.9850	45.985000	45.810000	45.8536	-0.599%	33,100	-1.785%
2025-04-30	46.0500	46.180000	46.047800	46.1300	-0.022%	13,241	-2.374%
2025-04-29	46.0400	46.145000	46.030100	46.1400	+0.283%	217,870	-2.395%
2025-04-28	45.8787	46.340000	45.875000	46.0100	+0.218%	32,345	-2.119%
2025-04-25	45.8391	45.910000	45.780000	45.9100	+0.306%	61,795	-1.906%
2025-04-24	45.6350	45.790000	45.590000	45.7700	+0.417%	161,821	-1.606%
2025-04-23	45.8300	45.830000	45.490000	45.5800	+0.132%	137,399	-1.196%
2025-04-22	45.5600	45.560000	45.450000	45.5200	+0.220%	42,623	-1.065%
2025-04-21	45.5400	45.569000	45.350800	45.4200	-0.395%	89,909	-0.848%
2025-04-17	45.6309	45.650000	45.510000	45.6000	-0.131%	33,559	-1.239%
2025-04-16	45.6100	45.670000	45.471500	45.6600	+0.396%	30,398	-1.369%
2025-04-15	45.3816	45.569900	45.381600	45.4800	0.000%	145,029	-0.978%
2025-04-14	45.3700	45.500000	45.250000	45.4800	+0.464%	186,269	-0.978%
2025-04-11	45.0200	45.270000	44.920000	45.2700	-0.022%	30,746	-0.519%
2025-04-10	45.3000	45.540000	45.180500	45.2800	-0.396%	55,686	-0.541%
2025-04-09	45.3400	45.650000	45.080100	45.4600	-0.351%	95,348	-0.935%
2025-04-08	45.8000	45.800000	45.470000	45.6200	-0.284%	46,393	-1.282%
2025-04-07	46.3300	46.330000	45.750000	45.7500	-1.231%	72,561	-1.563%
2025-04-04	46.4424	46.502800	45.960000	46.3200	+0.151%	71,412	-2.774%
2025-04-03	46.2550	46.362000	46.220000	46.2500	+0.391%	58,396	-2.627%
2025-04-02	46.1200	46.140000	45.960000	46.0700	0.000%	20,976	-2.247%
2025-04-01	46.0400	46.109000	46.020300	46.0700	-0.217%	41,256	-2.247%
2025-03-31	46.1900	46.190000	46.060000	46.1700	+0.195%	34,918	-2.458%
2025-03-28	45.9650	46.080000	45.960400	46.0800	+0.524%	57,530	-2.268%
2025-03-27	45.8800	45.880000	45.810000	45.8399	-0.196%	92,013	-1.756%
2025-03-26	45.9600	45.960000	45.876900	45.9300	-0.130%	24,004	-1.949%
2025-03-25	45.9200	46.006400	45.920000	45.9900	+0.076%	44,064	-2.077%
2025-03-24	46.0250	46.025000	45.940100	45.9550	-0.336%	15,902	-2.002%
2025-03-21	46.1800	46.189000	46.088600	46.1100	-0.087%	41,305	-2.331%
2025-03-20	46.2400	46.250000	46.100000	46.1500	+0.195%	36,572	-2.416%
2025-03-19	45.9400	46.100000	45.880000	46.0600	+0.174%	58,491	-2.225%
2025-03-18	45.9100	45.997200	45.874200	45.9800	+0.087%	90,520	-2.055%
2025-03-17	45.9700	46.020000	45.910000	45.9400	+0.076%	57,591	-1.970%
2025-03-14	45.9600	45.970000	45.900100	45.9050	-0.207%	35,208	-1.895%
2025-03-13	45.8250	46.000000	45.825000	46.0000	+0.207%	24,955	-2.098%
2025-03-12	45.9700	45.980000	45.905000	45.9050	-0.251%	44,761	-1.895%
2025-03-11	46.1000	46.190000	46.010600	46.0204	-0.281%	55,079	-2.141%
2025-03-10	46.1100	46.169300	46.080000	46.1500	+0.455%	44,630	-2.416%
2025-03-07	46.0800	46.120000	45.920000	45.9410	-0.104%	148,386	-1.972%
2025-03-06	45.9800	46.020000	45.890000	45.9890	+0.020%	49,321	-2.074%
2025-03-05	46.1900	46.190000	45.980000	45.9800	-0.390%	57,698	-2.055%
2025-03-04	46.3100	46.365000	46.140000	46.1600	-0.238%	43,540	-2.437%
2025-03-03	46.1400	46.270000	46.139600	46.2700	-0.194%	35,372	-2.669%
2025-02-28	46.2600	46.360000	46.230000	46.3600	+0.368%	51,209	-2.858%
2025-02-27	46.1600	46.190000	46.110000	46.1900	-0.013%	39,441	-2.501%
2025-02-26	46.1300	46.220000	46.063700	46.1960	+0.165%	314,097	-2.513%
2025-02-25	46.0500	46.135000	46.030000	46.1200	+0.567%	39,947	-2.353%
2025-02-24	45.7800	45.870000	45.780000	45.8602	+0.131%	31,027	-1.799%
2025-02-21	45.7300	45.829800	45.705000	45.8000	+0.373%	41,780	-1.670%
2025-02-20	45.6095	45.639000	45.590000	45.6300	+0.165%	32,326	-1.304%
2025-02-19	45.4800	45.570000	45.480000	45.5550	+0.033%	49,208	-1.141%
2025-02-18	45.6100	45.610000	45.517000	45.5400	-0.263%	26,956	-1.109%
2025-02-14	45.6700	45.719900	45.640100	45.6600	+0.330%	30,866	-1.369%
2025-02-13	45.3700	45.525000	45.370000	45.5100	+0.487%	41,671	-1.044%

.dark-mode .jxXcj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxXcj3{ color: #333333; background-color: white; border: 2px solid #333333; }DBNDDoubleLine Opportunistic Core Bond ETFstock NYSE ETF

DBND
DoubleLine Opportunistic Core Bond ETF
stock NYSE ETF