DLUX
DoubleLine Ultrashort Income ETF
stockNYSEETF
At CloseOct 1, 2026 3:58:24 PM EDT
49.76USD0.000%(+49.76)4,295
After-hoursOct 2, 2026 4:10:30 PM EDT
49.82USD+0.111%(+0.06)
DLUX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.83 | 49.84 | 49.81 | 49.82 | +0.111% | 4,296 | 0.000% |
| 2026-10-01 | 49.94 | 49.94 | 49.73 | 49.77 | -0.350% | 28,541 | +0.111% |
| 2026-09-30 | 49.93 | 49.94 | 49.93 | 49.94 | +0.070% | 1,893 | -0.240% |
| 2026-09-29 | 49.91 | 49.92 | 49.89 | 49.91 | -0.161% | 2,880 | -0.170% |
| 2026-09-28 | 49.98 | 49.99 | 49.96 | 49.99 | -0.179% | 4,331 | -0.331% |
| 2026-09-25 | 50.06 | 50.08 | 50.06 | 50.08 | -0.040% | 812 | -0.510% |
| 2026-09-24 | 50.11 | 50.11 | 50.09 | 50.09 | -0.080% | 1,217 | -0.549% |
| 2026-09-23 | 50.14 | 50.17 | 50.13 | 50.13 | -0.050% | 9,519 | -0.628% |
| 2026-09-22 | 50.16 | 50.17 | 50.16 | 50.16 | 0.000% | 1,481 | -0.678% |
| 2026-09-21 | 50.16 | 50.20 | 50.16 | 50.16 | -0.020% | 8,229 | -0.678% |
| 2026-09-18 | 50.16 | 50.18 | 50.16 | 50.17 | -0.040% | 5,256 | -0.698% |
| 2026-09-17 | 50.15 | 50.62 | 50.12 | 50.19 | +0.120% | 31,139 | -0.737% |
| 2026-09-16 | 50.16 | 50.64 | 50.13 | 50.13 | -0.030% | 7,953 | -0.618% |
| 2026-09-15 | 50.12 | 50.15 | 50.12 | 50.15 | -0.089% | 3,493 | -0.648% |
| 2026-09-14 | 50.12 | 50.20 | 50.12 | 50.19 | +0.099% | 10,541 | -0.736% |
| 2026-09-11 | 50.11 | 50.16 | 50.11 | 50.14 | -0.020% | 369 | -0.638% |
| 2026-09-10 | 50.13 | 50.17 | 50.13 | 50.15 | -0.010% | 3,264 | -0.658% |
| 2026-09-09 | 50.14 | 50.17 | 50.14 | 50.16 | -0.030% | 785 | -0.668% |
| 2026-09-08 | 50.14 | 50.17 | 50.14 | 50.17 | -0.020% | 422 | -0.698% |
| 2026-09-04 | 50.13 | 51.32 | 50.13 | 50.18 | +0.080% | 28,203 | -0.718% |
| 2026-09-03 | 50.12 | 50.14 | 50.12 | 50.14 | +0.030% | 154 | -0.638% |
| 2026-09-02 | 50.10 | 50.15 | 50.10 | 50.13 | +0.100% | 219 | -0.608% |
| 2026-09-01 | 50.25 | 50.25 | 50.05 | 50.08 | -0.536% | 1,627 | -0.509% |
| 2026-08-31 | 50.29 | 50.36 | 50.29 | 50.34 | 0.000% | 7,093 | -1.043% |
| 2026-08-28 | 50.35 | 50.35 | 50.34 | 50.34 | 0.000% | 2,736 | -1.043% |
| 2026-08-27 | 50.33 | 50.36 | 50.33 | 50.34 | +0.020% | 1,417 | -1.043% |
| 2026-08-26 | 50.30 | 50.34 | 50.30 | 50.34 | +0.022% | 2,143 | -1.023% |
| 2026-08-25 | 50.32 | 50.33 | 50.31 | 50.32 | +0.038% | 6,350 | -1.002% |
| 2026-08-24 | 50.32 | 50.33 | 50.30 | 50.30 | +0.018% | 2,140 | -0.964% |
| 2026-08-21 | 50.28 | 50.30 | 50.28 | 50.30 | -0.028% | 443 | -0.946% |
| 2026-08-20 | 50.30 | 50.31 | 50.27 | 50.31 | -0.010% | 1,987 | -0.974% |
| 2026-08-19 | 50.30 | 50.31 | 50.30 | 50.31 | +0.010% | 1,223 | -0.984% |
| 2026-08-18 | 50.29 | 50.34 | 50.29 | 50.31 | -0.042% | 1,214 | -0.974% |
| 2026-08-17 | 50.34 | 50.82 | 50.33 | 50.33 | +0.032% | 5,316 | -1.016% |
| 2026-08-14 | 50.31 | 50.31 | 50.31 | 50.31 | +0.070% | 13 | -0.984% |
| 2026-08-13 | 50.28 | 50.30 | 50.28 | 50.28 | +0.020% | 521 | -0.915% |
| 2026-08-12 | 50.27 | 50.27 | 50.27 | 50.27 | -0.010% | 112 | -0.895% |
| 2026-08-11 | 50.30 | 50.30 | 50.27 | 50.27 | -0.002% | 812 | -0.905% |
| 2026-08-10 | 50.27 | 50.28 | 50.27 | 50.28 | +0.012% | 412 | -0.907% |
| 2026-08-07 | 50.27 | 50.27 | 50.27 | 50.27 | -0.020% | 29 | -0.895% |
| 2026-08-06 | 50.27 | 50.28 | 50.27 | 50.28 | +0.080% | 3,829 | -0.915% |
| 2026-08-05 | 50.23 | 50.24 | 50.23 | 50.24 | +0.010% | 1,081 | -0.836% |
| 2026-08-04 | 50.23 | 50.24 | 50.23 | 50.23 | +0.010% | 1,286 | -0.826% |
| 2026-08-03 | 50.18 | 50.23 | 50.18 | 50.23 | -0.248% | 1,463 | -0.816% |
| 2026-07-31 | 50.35 | 50.35 | 50.35 | 50.35 | +0.040% | 110 | -1.062% |
| 2026-07-30 | 50.34 | 50.34 | 50.34 | 50.34 | +0.040% | 12 | -1.023% |
| 2026-07-29 | 50.30 | 50.31 | 50.30 | 50.31 | +0.139% | 2,248 | -0.984% |
| 2026-07-28 | 50.34 | 50.37 | 50.24 | 50.24 | -0.169% | 748 | -0.846% |
| 2026-07-27 | 50.34 | 50.34 | 50.32 | 50.33 | -0.040% | 2,033 | -1.013% |
| 2026-07-24 | 50.32 | 50.35 | 50.32 | 50.35 | +0.109% | 1,586 | -1.053% |
| 2026-07-23 | 50.30 | 50.31 | 50.29 | 50.30 | -0.040% | 2,320 | -0.944% |
| 2026-07-22 | 50.31 | 50.31 | 50.31 | 50.31 | -0.040% | 164 | -0.984% |
| 2026-07-21 | 50.33 | 50.35 | 50.33 | 50.34 | -0.079% | 287 | -1.023% |
| 2026-07-20 | 50.34 | 50.38 | 50.34 | 50.38 | +0.050% | 1,708 | -1.102% |
| 2026-07-17 | 50.34 | 50.39 | 50.34 | 50.35 | +0.060% | 4,671 | -1.053% |
| 2026-07-16 | 50.32 | 50.32 | 50.32 | 50.32 | +0.050% | 8 | -0.994% |
| 2026-07-15 | 50.30 | 50.30 | 50.30 | 50.30 | +0.040% | 198 | -0.944% |
| 2026-07-14 | 50.27 | 50.27 | 50.27 | 50.27 | +0.020% | 1,065 | -0.905% |
| 2026-07-13 | 50.27 | 50.27 | 50.27 | 50.27 | -0.030% | 8 | -0.885% |
| 2026-07-10 | 50.28 | 50.28 | 50.28 | 50.28 | +0.030% | 10 | -0.915% |
| 2026-07-09 | 50.27 | 50.27 | 50.27 | 50.27 | -0.050% | 9 | -0.885% |
| 2026-07-08 | 50.28 | 50.29 | 50.27 | 50.29 | +0.030% | 1,121 | -0.935% |
| 2026-07-07 | 50.28 | 50.30 | 50.27 | 50.27 | 0.000% | 1,468 | -0.905% |
| 2026-07-06 | 50.26 | 50.28 | 50.26 | 50.27 | +0.040% | 714 | -0.905% |
| 2026-07-02 | 50.24 | 50.26 | 50.24 | 50.26 | +0.060% | 1,155 | -0.866% |
| 2026-07-01 | 50.20 | 50.23 | 50.20 | 50.23 | -0.337% | 1,365 | -0.806% |
| 2026-06-30 | 50.40 | 50.40 | 50.40 | 50.40 | +0.040% | 409 | -1.141% |
| 2026-06-29 | 50.38 | 50.38 | 50.38 | 50.38 | +0.070% | 10 | -1.102% |
| 2026-06-26 | 50.36 | 50.36 | 50.34 | 50.34 | 0.000% | 948 | -1.033% |
| 2026-06-25 | 50.34 | 50.34 | 50.34 | 50.34 | -0.010% | 1,259 | -1.033% |
| 2026-06-24 | 50.32 | 50.35 | 50.32 | 50.34 | +0.089% | 1,202 | -1.043% |
| 2026-06-23 | 50.30 | 50.30 | 50.30 | 50.30 | +0.040% | 2 | -0.954% |
| 2026-06-22 | 50.35 | 50.35 | 50.28 | 50.28 | -0.119% | 204 | -0.915% |
| 2026-06-18 | 50.34 | 50.34 | 50.34 | 50.34 | +0.040% | 2 | -1.033% |
| 2026-06-17 | 50.31 | 50.32 | 50.31 | 50.32 | -0.040% | 305 | -0.994% |
| 2026-06-16 | 50.34 | 50.34 | 50.34 | 50.34 | +0.129% | 22 | -1.033% |
| 2026-06-15 | 50.27 | 50.27 | 50.27 | 50.27 | -0.020% | 3 | -0.905% |
| 2026-06-12 | 50.28 | 50.28 | 50.28 | 50.28 | +0.100% | 6 | -0.925% |
| 2026-06-11 | 50.23 | 50.23 | 50.23 | 50.23 | -0.010% | 23 | -0.826% |
| 2026-06-10 | 50.24 | 50.24 | 50.24 | 50.24 | +0.040% | 97 | -0.836% |
| 2026-06-09 | 50.25 | 50.25 | 50.22 | 50.22 | +0.010% | 217 | -0.796% |
| 2026-06-08 | 50.24 | 50.24 | 50.22 | 50.22 | -0.030% | 602 | -0.787% |
| 2026-06-05 | 50.25 | 50.25 | 50.23 | 50.23 | -0.090% | 118 | -0.816% |
| 2026-06-04 | 50.25 | 50.28 | 50.23 | 50.28 | +0.060% | 1,187 | -0.905% |
| 2026-06-03 | 50.24 | 50.24 | 50.24 | 50.24 | +0.020% | 2,001,654 | -0.846% |
| 2026-06-02 | 50.24 | 50.24 | 50.23 | 50.23 | +0.040% | 6,859 | -0.826% |
| 2026-06-01 | 50.24 | 50.24 | 50.22 | 50.22 | -0.337% | 104 | -0.787% |
| 2026-05-29 | 50.38 | 50.38 | 50.38 | 50.38 | +0.040% | 6 | -1.121% |
| 2026-05-28 | 50.39 | 50.39 | 50.34 | 50.37 | -0.060% | 513 | -1.082% |
| 2026-05-27 | 50.37 | 50.40 | 50.37 | 50.40 | -0.069% | 1,759 | -1.142% |
| 2026-05-26 | 50.40 | 50.43 | 50.40 | 50.43 | +0.079% | 810 | -1.210% |
| 2026-05-22 | 50.36 | 50.39 | 50.36 | 50.39 | +0.119% | 503 | -1.131% |
| 2026-05-21 | 50.34 | 50.35 | 50.32 | 50.33 | -0.030% | 3,948 | -1.013% |
| 2026-05-20 | 50.32 | 50.34 | 50.32 | 50.34 | -0.030% | 402 | -1.043% |
| 2026-05-19 | 50.27 | 50.53 | 50.27 | 50.36 | +0.109% | 3,462 | -1.072% |
| 2026-05-18 | 50.30 | 50.30 | 50.30 | 50.30 | -0.010% | 0 | -0.964% |
| 2026-05-15 | 50.31 | 50.31 | 50.31 | 50.31 | +0.010% | 3 | -0.974% |
| 2026-05-14 | 50.30 | 50.30 | 50.30 | 50.30 | +0.010% | 12 | -0.964% |
| 2026-05-13 | 50.31 | 50.31 | 50.30 | 50.30 | 0.000% | 5,000 | -0.954% |
| 2026-05-12 | 50.30 | 50.30 | 50.30 | 50.30 | -0.030% | 7 | -0.954% |
| 2026-05-11 | 50.31 | 50.31 | 50.31 | 50.31 | -0.010% | 3 | -0.984% |
| 2026-05-08 | 50.32 | 50.32 | 50.32 | 50.32 | -0.020% | 11 | -0.994% |
| 2026-05-07 | 50.34 | 50.39 | 50.32 | 50.33 | +0.080% | 3,302 | -1.013% |
| 2026-05-06 | 50.29 | 50.29 | 50.29 | 50.29 | 0.000% | 0 | -0.935% |
| 2026-05-05 | 50.29 | 50.29 | 50.29 | 50.29 | +0.010% | 0 | -0.935% |
| 2026-05-04 | 50.28 | 50.28 | 50.28 | 50.28 | +0.050% | 15 | -0.925% |
| 2026-05-01 | 50.26 | 50.26 | 50.26 | 50.26 | +0.050% | 2 | -0.875% |
| 2026-04-30 | 50.23 | 50.23 | 50.23 | 50.23 | -0.040% | 100 | -0.826% |
| 2026-04-29 | 50.26 | 50.26 | 50.26 | 50.26 | -0.020% | 1 | -0.866% |
| 2026-04-28 | 50.27 | 50.27 | 50.27 | 50.27 | +0.060% | 0 | -0.885% |
| 2026-04-27 | 50.24 | 50.26 | 50.23 | 50.23 | +0.020% | 1,087 | -0.826% |
| 2026-04-24 | 50.22 | 50.24 | 50.22 | 50.23 | -0.010% | 1,950 | -0.806% |
| 2026-04-23 | 50.28 | 50.28 | 50.19 | 50.23 | +0.050% | 825 | -0.816% |
| 2026-04-22 | 50.20 | 50.20 | 50.20 | 50.20 | -0.112% | 1,501,761 | -0.767% |
| 2026-04-21 | 50.22 | 50.28 | 50.22 | 50.26 | +0.112% | 5,452 | -0.878% |
| 2026-04-20 | 50.22 | 50.22 | 50.20 | 50.20 | +0.040% | 1,001 | -0.767% |
| 2026-04-17 | 50.25 | 50.25 | 50.17 | 50.19 | +0.030% | 600 | -0.727% |
| 2026-04-16 | 50.20 | 50.20 | 50.17 | 50.17 | -0.040% | 2,651 | -0.698% |
| 2026-04-15 | 50.19 | 50.19 | 50.19 | 50.19 | +0.060% | 500,000 | -0.737% |
| 2026-04-14 | 50.16 | 50.16 | 50.16 | 50.16 | +0.030% | 278 | -0.678% |
| 2026-04-13 | 50.15 | 50.15 | 50.15 | 50.15 | -0.050% | 55 | -0.648% |
| 2026-04-10 | 50.17 | 50.17 | 50.17 | 50.17 | +0.040% | 579 | -0.698% |
| 2026-04-09 | 50.15 | 50.16 | 50.15 | 50.15 | +0.020% | 301 | -0.658% |
| 2026-04-08 | 50.13 | 50.14 | 50.13 | 50.14 | +0.050% | 114 | -0.638% |
| 2026-04-07 | 50.14 | 50.14 | 50.12 | 50.12 | -0.020% | 10,264 | -0.589% |
| 2026-04-06 | 50.12 | 50.13 | 50.12 | 50.13 | 0.000% | 102 | -0.608% |
| 2026-04-02 | 50.11 | 50.13 | 50.11 | 50.13 | +0.140% | 303 | -0.608% |
| 2026-04-01 | 50.07 | 50.07 | 50.05 | 50.05 | 0.000% | 1,428 | -0.469% |