Dark

DMBS
DoubleLine Mortgage ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:46 PM EDT

48.26USD-0.320%(-0.16)36,211

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

48.36USD-0.114%(-0.06)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

48.25USD-0.021%(-0.01)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	48.3400	48.359900	48.245000	48.2500	-0.341%	36,212	0.000%
2026-08-05	48.3200	48.440000	48.320000	48.4150	+0.021%	53,297	-0.341%
2026-08-04	48.3500	48.410000	48.300000	48.4050	+0.540%	49,327	-0.320%
2026-08-03	48.1100	48.150000	48.066000	48.1450	-0.125%	58,560	+0.218%
2026-07-31	48.3100	48.320000	48.160000	48.2053	-0.474%	118,416	+0.093%
2026-07-30	48.4100	48.450000	48.371000	48.4350	+0.228%	48,061	-0.382%
2026-07-29	48.4650	48.509000	48.325000	48.3250	-0.474%	70,220	-0.155%
2026-07-28	48.5000	48.615000	48.435000	48.5550	+0.289%	72,623	-0.628%
2026-07-27	48.4000	48.435000	48.370000	48.4153	+0.311%	79,810	-0.341%
2026-07-24	48.2300	48.389700	48.200000	48.2650	+0.093%	60,110	-0.031%
2026-07-23	48.2200	48.235000	48.185000	48.2200	-0.266%	63,200	+0.062%
2026-07-22	48.4200	48.420000	48.345000	48.3484	-0.247%	39,029	-0.204%
2026-07-21	48.4800	48.500000	48.430000	48.4680	-0.169%	54,446	-0.450%
2026-07-20	48.6700	48.670000	48.530000	48.5500	-0.226%	69,547	-0.618%
2026-07-17	48.7550	48.799300	48.650000	48.6600	-0.020%	45,479	-0.843%
2026-07-16	48.6300	48.689900	48.620000	48.6699	-0.114%	50,936	-0.863%
2026-07-15	48.6800	48.759900	48.672700	48.7254	+0.155%	46,485	-0.976%
2026-07-14	48.5550	48.700000	48.540000	48.6500	+0.392%	44,028	-0.822%
2026-07-13	48.5600	48.580000	48.440000	48.4600	-0.431%	33,609	-0.433%
2026-07-10	48.7305	48.750000	48.640000	48.6700	-0.103%	18,041	-0.863%
2026-07-09	48.6500	48.780000	48.650000	48.7201	+0.103%	36,723	-0.965%
2026-07-08	48.6700	48.695000	48.590000	48.6700	-0.123%	31,056	-0.863%
2026-07-07	48.8800	48.900000	48.730000	48.7300	-0.531%	41,783	-0.985%
2026-07-06	48.8900	49.016100	48.885000	48.9901	+0.246%	74,527	-1.511%
2026-07-02	48.8400	48.890000	48.820000	48.8700	+0.175%	57,324	-1.269%
2026-07-01	48.8061	48.870000	48.778574	48.7844	-0.622%	45,722	-1.095%
2026-06-30	49.2700	49.270000	49.089500	49.0895	-0.467%	27,288	-1.710%
2026-06-29	49.3100	49.320000	49.280000	49.3196	+0.019%	33,685	-2.169%
2026-06-26	49.2500	49.364900	49.250000	49.3100	+0.102%	30,669	-2.150%
2026-06-25	49.3080	49.340000	49.260000	49.2600	+0.063%	64,594	-2.050%
2026-06-24	49.1500	49.230000	49.130000	49.2289	+0.631%	46,251	-1.988%
2026-06-23	48.9000	48.965000	48.900000	48.9200	+0.031%	42,247	-1.370%
2026-06-22	48.9000	48.928000	48.850000	48.9050	-0.195%	83,549	-1.339%
2026-06-18	49.0300	49.135000	48.990000	49.0007	+0.226%	34,262	-1.532%
2026-06-17	49.1700	49.231300	48.890000	48.8900	-0.569%	52,671	-1.309%
2026-06-16	49.0900	49.180000	49.070100	49.1700	+0.306%	61,900	-1.871%
2026-06-15	49.0700	49.089700	49.002600	49.0200	+0.123%	29,619	-1.571%
2026-06-12	48.9400	48.970000	48.879900	48.9600	+0.010%	37,931	-1.450%
2026-06-11	48.6800	48.970000	48.680000	48.9550	+0.524%	53,013	-1.440%
2026-06-10	48.7900	48.795000	48.680000	48.7000	-0.038%	28,689	-0.924%
2026-06-09	48.6899	48.729900	48.650100	48.7187	+0.246%	36,513	-0.962%
2026-06-08	48.6998	48.699800	48.575000	48.5992	-0.053%	45,007	-0.719%
2026-06-05	48.7400	48.750000	48.620100	48.6250	-0.532%	83,324	-0.771%
2026-06-04	48.9400	48.950000	48.880000	48.8850	+0.082%	40,916	-1.299%
2026-06-03	48.8450	48.880000	48.805000	48.8450	-0.204%	115,958	-1.218%
2026-06-02	48.9400	48.969900	48.870000	48.9450	+0.092%	151,091	-1.420%
2026-06-01	48.8100	48.900000	48.760000	48.9000	-0.569%	84,154	-1.329%
2026-05-29	49.1800	49.230000	49.140000	49.1800	+0.132%	62,388	-1.891%
2026-05-28	48.9400	49.120000	48.920000	49.1150	+0.306%	41,777	-1.761%
2026-05-27	49.0000	49.025000	48.955000	48.9650	+0.075%	66,063	-1.460%
2026-05-26	48.9600	48.960000	48.880000	48.9284	+0.448%	49,001	-1.387%
2026-05-22	48.7300	48.750000	48.610000	48.7100	+0.082%	188,569	-0.944%
2026-05-21	48.5300	48.690000	48.445000	48.6700	+0.123%	258,758	-0.863%
2026-05-20	48.2100	48.615000	48.210000	48.6100	+0.715%	269,420	-0.741%
2026-05-19	48.2500	48.330000	48.185000	48.2650	-0.490%	97,123	-0.031%
2026-05-18	48.5800	48.600000	48.410000	48.5025	-0.139%	137,321	-0.521%
2026-05-15	48.7100	48.710000	48.560000	48.5700	-0.797%	206,882	-0.659%
2026-05-14	49.0700	49.090000	48.935000	48.9600	-0.020%	62,695	-1.450%
2026-05-13	48.9000	48.980000	48.870000	48.9700	-0.061%	56,989	-1.470%
2026-05-12	49.0600	49.060000	48.980000	49.0000	-0.427%	61,917	-1.531%
2026-05-11	49.2700	49.270200	49.200000	49.2100	-0.241%	43,055	-1.951%
2026-05-08	49.3300	49.349900	49.290000	49.3290	+0.334%	43,884	-2.187%
2026-05-07	49.3697	49.380000	49.150000	49.1650	-0.173%	52,606	-1.861%
2026-05-06	49.2000	49.290000	49.180000	49.2500	+0.510%	45,111	-2.030%
2026-05-05	48.9900	49.060000	48.970000	49.0000	+0.071%	41,013	-1.531%
2026-05-04	49.1200	49.126300	48.925000	48.9650	-0.314%	70,137	-1.460%
2026-05-01	49.1200	49.230000	49.090100	49.1191	-0.428%	38,655	-1.769%
2026-04-30	49.2900	49.340000	49.220000	49.3300	+0.203%	155,945	-2.189%
2026-04-29	49.3100	49.329900	49.189900	49.2300	-0.405%	47,145	-1.991%
2026-04-28	49.4500	49.450000	49.390600	49.4300	-0.151%	34,190	-2.387%
2026-04-27	49.5500	49.570000	49.485000	49.5046	-0.172%	109,047	-2.534%
2026-04-24	49.4500	49.600000	49.450000	49.5900	+0.222%	36,993	-2.702%
2026-04-23	49.5200	49.600000	49.380000	49.4800	-0.151%	69,721	-2.486%
2026-04-22	49.6200	49.635000	49.555000	49.5550	+0.091%	33,363	-2.633%
2026-04-21	49.6300	49.647800	49.495000	49.5100	-0.402%	58,095	-2.545%
2026-04-20	49.7500	49.759200	49.660000	49.7100	-0.040%	55,645	-2.937%
2026-04-17	49.7400	49.799900	49.690000	49.7299	+0.363%	57,685	-2.976%
2026-04-16	49.6800	49.680000	49.530000	49.5500	-0.061%	85,946	-2.624%
2026-04-15	49.5900	49.590000	49.520000	49.5802	-0.108%	54,972	-2.683%
2026-04-14	49.5399	49.650000	49.520000	49.6337	+0.270%	80,186	-2.788%
2026-04-13	49.4400	49.510000	49.380100	49.5000	+0.152%	44,075	-2.525%
2026-04-10	49.4800	49.480000	49.390200	49.4250	-0.111%	41,456	-2.377%
2026-04-09	49.4200	49.565000	49.340000	49.4800	+0.121%	74,944	-2.486%
2026-04-08	49.5400	49.540000	49.380000	49.4200	+0.355%	50,135	-2.367%
2026-04-07	49.1900	49.280000	49.070000	49.2450	+0.051%	58,584	-2.021%
2026-04-06	49.1900	49.280000	49.180000	49.2198	-0.163%	40,218	-1.970%
2026-04-02	49.2099	49.330000	49.209900	49.3000	+0.244%	42,454	-2.130%
2026-04-01	49.1800	49.251000	49.130000	49.1800	-0.405%	90,285	-1.891%
2026-03-31	49.3500	49.420000	49.285000	49.3800	+0.387%	98,537	-2.288%
2026-03-30	49.2200	49.275000	49.170000	49.1894	+0.617%	71,453	-1.910%
2026-03-27	48.7600	48.965000	48.760000	48.8877	-0.056%	68,702	-1.304%
2026-03-26	49.1000	49.180000	48.885000	48.9150	-0.781%	79,542	-1.360%
2026-03-25	49.2500	49.300000	49.190000	49.3000	+0.472%	30,456	-2.130%
2026-03-24	48.9800	49.190000	48.980000	49.0683	-0.402%	82,656	-1.668%
2026-03-23	49.2000	49.340000	49.101300	49.2664	+0.390%	53,044	-2.063%
2026-03-20	49.3400	49.340000	49.050000	49.0750	-0.946%	235,265	-1.681%
2026-03-19	49.4600	49.610000	49.240000	49.5436	-0.063%	80,828	-2.611%
2026-03-18	49.7300	49.760000	49.565000	49.5750	-0.412%	93,996	-2.673%
2026-03-17	49.8400	49.858000	49.780000	49.7800	+0.145%	26,459	-3.074%
2026-03-16	49.6700	49.740000	49.640000	49.7081	+0.420%	22,109	-2.933%
2026-03-13	49.5400	49.590000	49.420000	49.5000	-0.022%	49,104	-2.525%
2026-03-12	49.5750	49.643700	49.424100	49.5108	-0.303%	136,513	-2.547%
2026-03-11	49.7900	49.805000	49.659800	49.6612	-0.339%	52,519	-2.842%
2026-03-10	49.9400	49.960000	49.820200	49.8300	-0.256%	59,595	-3.171%
2026-03-09	49.8000	49.969900	49.755000	49.9578	+0.267%	196,965	-3.418%
2026-03-06	49.7000	49.920000	49.700000	49.8250	-0.030%	59,614	-3.161%
2026-03-05	49.8600	49.895000	49.810000	49.8400	-0.319%	42,786	-3.190%
2026-03-04	50.0300	50.040000	49.989500	49.9995	-0.081%	21,688	-3.499%
2026-03-03	50.0000	50.082900	49.940000	50.0400	-0.140%	66,047	-3.577%
2026-03-02	50.1900	50.190000	50.090000	50.1100	-0.773%	38,151	-3.712%
2026-02-27	50.5200	50.540000	50.480100	50.5006	+0.239%	39,331	-4.457%
2026-02-26	50.3699	50.390000	50.310000	50.3800	+0.179%	57,430	-4.228%
2026-02-25	50.2900	50.330000	50.270000	50.2900	-0.119%	43,021	-4.056%
2026-02-24	50.3300	50.379900	50.300000	50.3500	+0.078%	46,692	-4.171%
2026-02-23	50.2400	50.360000	50.240000	50.3110	+0.217%	33,652	-4.097%
2026-02-20	50.2000	50.210000	50.150100	50.2020	+0.004%	43,774	-3.888%
2026-02-19	50.1300	50.207000	50.130000	50.2000	+0.060%	34,414	-3.884%
2026-02-18	50.1900	50.230000	50.170000	50.1700	-0.161%	71,382	-3.827%
2026-02-17	50.2800	50.299200	50.225000	50.2510	-0.008%	68,826	-3.982%
2026-02-13	50.2700	50.310000	50.240000	50.2550	+0.169%	94,593	-3.990%
2026-02-12	49.9900	50.180000	49.990000	50.1700	+0.511%	51,055	-3.827%
2026-02-11	49.8800	49.980000	49.850000	49.9150	-0.054%	462,640	-3.336%
2026-02-10	50.0000	50.030000	49.890000	49.9418	+0.124%	648,127	-3.388%
2026-02-09	49.8300	49.895000	49.810000	49.8800	+0.070%	60,057	-3.268%
2026-02-06	49.8450	49.880000	49.810000	49.8453	+0.031%	61,241	-3.201%
2026-02-05	49.7700	49.830000	49.700000	49.8300	+0.383%	112,504	-3.171%
2026-02-04	49.6400	49.740000	49.582000	49.6400	+0.060%	118,175	-2.800%
2026-02-03	49.5800	49.639400	49.570100	49.6100	-0.050%	73,165	-2.741%
2026-02-02	49.6700	49.679900	49.560000	49.6350	-0.511%	71,948	-2.790%
2026-01-30	49.9100	49.950000	49.861100	49.8900	-0.032%	422,841	-3.287%
2026-01-29	49.8200	49.910000	49.815000	49.9059	+0.042%	94,026	-3.318%
2026-01-28	49.8800	49.910000	49.840100	49.8850	+0.030%	52,758	-3.278%
2026-01-27	49.9050	49.939800	49.870000	49.8700	-0.038%	43,526	-3.248%
2026-01-26	49.8600	49.900000	49.830100	49.8891	+0.230%	32,934	-3.285%
2026-01-23	49.7446	49.804100	49.726600	49.7748	+0.080%	49,637	-3.063%
2026-01-22	49.7000	49.770000	49.670200	49.7350	-0.050%	35,094	-2.986%
2026-01-21	49.7100	49.770000	49.660000	49.7600	+0.181%	68,837	-3.035%
2026-01-20	49.7000	49.745000	49.650100	49.6700	-0.331%	72,986	-2.859%
2026-01-16	49.9109	49.940000	49.810000	49.8350	-0.130%	171,571	-3.180%
2026-01-15	50.0100	50.010000	49.900000	49.9000	-0.160%	139,272	-3.307%
2026-01-14	49.9750	50.015000	49.940000	49.9800	+0.140%	52,955	-3.461%
2026-01-13	49.9500	49.960000	49.865000	49.9100	+0.040%	155,944	-3.326%
2026-01-12	49.8700	49.957800	49.840000	49.8900	-0.109%	44,134	-3.287%
2026-01-09	49.7900	50.010000	49.780200	49.9444	+0.492%	26,662	-3.393%
2026-01-08	49.7000	49.890000	49.635000	49.7000	-0.070%	70,460	-2.918%
2026-01-07	49.7400	49.764600	49.700000	49.7350	+0.040%	40,356	-2.986%
2026-01-06	49.6200	49.715000	49.620000	49.7150	+0.023%	52,656	-2.947%
2026-01-05	49.6700	49.720000	49.655000	49.7035	+0.290%	59,290	-2.924%
2026-01-02	49.6750	49.690000	49.550000	49.5600	-0.191%	32,581	-2.643%
2025-12-31	49.6900	49.739900	49.641500	49.6550	-0.171%	28,706	-2.830%
2025-12-30	49.7200	49.740000	49.690000	49.7400	+0.010%	50,531	-2.996%
2025-12-29	49.7400	49.761200	49.720000	49.7350	+0.080%	24,686	-2.986%
2025-12-26	49.7410	49.758400	49.660100	49.6950	+0.029%	12,645	-2.908%
2025-12-24	49.6000	49.680800	49.580100	49.6808	+0.242%	29,895	-2.880%
2025-12-23	49.4750	49.590000	49.470000	49.5608	-0.481%	50,592	-2.645%
2025-12-22	49.8200	49.820000	49.783500	49.8004	-0.029%	61,621	-3.113%
2025-12-19	49.8200	49.865000	49.800100	49.8150	-0.150%	46,380	-3.142%
2025-12-18	49.8600	49.900000	49.840100	49.8900	+0.261%	75,552	-3.287%
2025-12-17	49.7500	49.777200	49.708700	49.7600	0.000%	66,150	-3.035%
2025-12-16	49.6500	49.760000	49.638900	49.7600	+0.239%	46,906	-3.035%
2025-12-15	49.6600	49.711000	49.613300	49.6416	+0.124%	33,745	-2.803%
2025-12-12	49.6000	49.620000	49.570200	49.5800	-0.211%	52,719	-2.683%
2025-12-11	49.7750	49.786800	49.680000	49.6850	+0.050%	44,936	-2.888%
2025-12-10	49.5600	49.690000	49.480000	49.6600	+0.364%	36,597	-2.839%
2025-12-09	49.6150	49.641000	49.480000	49.4800	-0.171%	53,889	-2.486%
2025-12-08	49.6000	49.600000	49.505000	49.5650	-0.191%	83,205	-2.653%
2025-12-05	49.7100	49.710000	49.612000	49.6600	-0.141%	37,798	-2.839%
2025-12-04	49.7500	49.750000	49.700000	49.7300	-0.162%	50,066	-2.976%
2025-12-03	49.8000	49.829900	49.745000	49.8105	+0.142%	42,369	-3.133%
2025-12-02	49.6699	49.748600	49.640000	49.7400	+0.191%	40,966	-2.996%
2025-12-01	49.6200	49.660000	49.610900	49.6450	-0.809%	43,279	-2.810%
2025-11-28	50.0500	50.060000	49.990000	50.0500	-0.050%	20,595	-3.596%
2025-11-26	49.9900	50.080000	49.990000	50.0750	+0.040%	90,255	-3.645%
2025-11-25	50.0800	50.110000	49.960000	50.0550	+0.240%	379,145	-3.606%
2025-11-24	49.9100	49.949900	49.885000	49.9350	+0.120%	41,223	-3.374%
2025-11-21	49.8800	49.880000	49.800000	49.8750	+0.302%	56,153	-3.258%
2025-11-20	49.7200	49.755800	49.700000	49.7250	+0.112%	44,100	-2.966%
2025-11-19	49.7500	49.765000	49.640000	49.6692	-0.052%	56,199	-2.857%
2025-11-18	49.7284	49.745000	49.630000	49.6950	+0.131%	43,934	-2.908%
2025-11-17	49.6500	49.695000	49.630000	49.6300	-0.030%	46,215	-2.781%
2025-11-14	49.7850	49.790000	49.620000	49.6450	-0.131%	53,282	-2.810%
2025-11-13	49.7300	49.789900	49.700000	49.7100	-0.221%	222,195	-2.937%
2025-11-12	49.8389	49.860000	49.800000	49.8200	0.000%	49,646	-3.151%
2025-11-11	49.7900	49.830000	49.770000	49.8200	+0.300%	19,803	-3.151%
2025-11-10	49.6900	49.728500	49.660000	49.6710	-0.132%	33,500	-2.861%
2025-11-07	49.6700	49.775700	49.660100	49.7365	+0.013%	77,832	-2.989%
2025-11-06	49.7000	49.747400	49.690000	49.7300	+0.394%	984,163	-2.976%
2025-11-05	49.6500	49.650000	49.485000	49.5350	-0.312%	62,754	-2.594%
2025-11-04	49.6500	49.710000	49.650000	49.6900	+0.141%	46,875	-2.898%
2025-11-03	49.5900	49.640000	49.550000	49.6200	-0.461%	40,831	-2.761%
2025-10-31	49.8900	49.937600	49.820200	49.8500	0.000%	351,971	-3.210%
2025-10-30	49.7500	49.925000	49.750000	49.8500	-0.090%	186,347	-3.210%
2025-10-29	50.0800	50.169900	49.870100	49.8950	-0.528%	76,547	-3.297%
2025-10-28	50.1000	50.175000	50.100000	50.1600	+0.110%	64,108	-3.808%
2025-10-27	50.0200	50.119000	50.005000	50.1050	+0.080%	33,670	-3.702%
2025-10-24	50.0600	50.075000	49.991600	50.0650	+0.107%	29,714	-3.625%
2025-10-23	50.0700	50.080000	50.010000	50.0117	-0.246%	67,828	-3.523%
2025-10-22	50.0999	50.150000	50.078800	50.1350	0.000%	49,152	-3.760%
2025-10-21	50.1100	50.180000	50.098500	50.1350	+0.140%	102,647	-3.760%
2025-10-20	50.0301	50.071400	50.030000	50.0650	+0.070%	20,230	-3.625%
2025-10-17	50.0500	50.055000	49.850000	50.0300	-0.160%	95,925	-3.558%
2025-10-16	49.9100	50.110000	49.900000	50.1100	+0.401%	58,295	-3.712%
2025-10-15	49.9000	49.990000	49.890200	49.9100	-0.080%	88,551	-3.326%
2025-10-14	49.8800	49.970000	49.865800	49.9500	+0.201%	25,661	-3.403%
2025-10-13	49.8100	49.859800	49.770200	49.8500	+0.104%	26,165	-3.210%
2025-10-10	49.7300	49.830000	49.690000	49.7982	+0.329%	44,646	-3.109%
2025-10-09	49.6200	49.660000	49.615000	49.6350	-0.101%	44,526	-2.790%
2025-10-08	49.7500	49.750000	49.670000	49.6850	+0.040%	275,842	-2.888%
2025-10-07	49.6180	49.710000	49.610000	49.6650	+0.091%	28,524	-2.849%
2025-10-06	49.6000	49.678500	49.591800	49.6200	-0.173%	40,084	-2.761%
2025-10-03	49.7800	49.789900	49.700000	49.7060	-0.125%	26,957	-2.929%
2025-10-02	49.6604	49.779900	49.640100	49.7682	+0.223%	38,050	-3.051%
2025-10-01	49.6397	49.670000	49.585200	49.6574	-0.045%	31,091	-2.834%
2025-09-30	49.7700	49.787600	49.680000	49.6800	-0.121%	49,544	-2.878%
2025-09-29	49.6800	49.755000	49.670000	49.7400	+0.191%	29,853	-2.996%
2025-09-26	49.6700	49.700000	49.640000	49.6450	-0.091%	43,251	-2.810%
2025-09-25	49.6600	49.690000	49.610100	49.6900	-0.126%	32,184	-2.898%
2025-09-24	49.7900	49.790000	49.741500	49.7525	-0.166%	36,506	-3.020%
2025-09-23	49.7800	49.849700	49.717000	49.8350	+0.224%	35,336	-3.180%
2025-09-22	49.8200	49.821300	49.701300	49.7234	-0.194%	61,470	-2.963%
2025-09-19	49.8200	49.830100	49.770000	49.8200	+0.060%	38,912	-3.151%
2025-09-18	49.8100	49.892800	49.765000	49.7900	-0.400%	55,852	-3.093%
2025-09-17	50.1092	50.210000	49.965000	49.9900	-0.120%	60,225	-3.481%
2025-09-16	50.0600	50.119900	49.980000	50.0500	-0.101%	37,421	-3.596%
2025-09-15	50.0200	50.119400	50.000000	50.1008	+0.382%	42,175	-3.694%
2025-09-12	49.8800	49.940000	49.820000	49.9100	-0.120%	49,491	-3.326%
2025-09-11	49.9600	50.049400	49.950000	49.9700	+0.223%	39,415	-3.442%
2025-09-10	49.8500	49.908000	49.830000	49.8587	+0.178%	68,700	-3.227%
2025-09-09	49.8903	49.890300	49.760100	49.7700	-0.290%	67,829	-3.054%
2025-09-08	49.8491	49.920000	49.830000	49.9150	+0.433%	60,493	-3.336%
2025-09-05	49.7300	49.742800	49.680200	49.7000	+0.404%	40,089	-2.918%
2025-09-04	49.3800	49.500000	49.350200	49.5000	+0.467%	59,772	-2.525%
2025-09-03	49.1597	49.460000	49.150100	49.2700	+0.305%	61,830	-2.070%
2025-09-02	49.0900	49.160000	49.010100	49.1201	-0.650%	228,416	-1.771%
2025-08-29	49.3800	49.470000	49.362700	49.4415	+0.003%	82,486	-2.410%
2025-08-28	49.3500	49.458200	49.350000	49.4400	+0.101%	62,233	-2.407%
2025-08-27	49.2700	49.399800	49.230000	49.3900	+0.142%	179,192	-2.308%
2025-08-26	49.2400	49.335000	49.215000	49.3200	+0.213%	42,167	-2.170%
2025-08-25	49.2500	49.250000	49.175000	49.2150	-0.183%	105,789	-1.961%
2025-08-22	49.1299	49.320000	49.129900	49.3050	+0.530%	33,413	-2.140%
2025-08-21	49.0600	49.070000	48.980000	49.0450	-0.163%	41,389	-1.621%
2025-08-20	49.0600	49.159800	49.050000	49.1250	+0.102%	49,484	-1.781%
2025-08-19	49.0500	49.090000	49.040000	49.0750	+0.061%	39,140	-1.681%
2025-08-18	49.1000	49.100000	49.000000	49.0450	-0.051%	28,458	-1.621%
2025-08-15	49.1000	49.137700	49.029400	49.0700	-0.173%	71,878	-1.671%
2025-08-14	49.1800	49.210000	49.100000	49.1550	-0.193%	105,393	-1.841%
2025-08-13	49.2250	49.265000	49.219400	49.2500	+0.428%	60,275	-2.030%
2025-08-12	48.9800	49.070000	48.980000	49.0400	-0.021%	44,997	-1.611%
2025-08-11	49.0500	49.110000	49.050000	49.0503	+0.031%	23,713	-1.632%
2025-08-08	49.0500	49.058300	49.020000	49.0350	-0.204%	238,251	-1.601%
2025-08-07	49.1800	49.213000	49.115000	49.1350	-0.081%	36,610	-1.801%
2025-08-06	49.1200	49.200000	49.010000	49.1750	-0.020%	61,556	-1.881%
2025-08-05	49.0900	49.200000	49.080900	49.1850	+0.112%	45,892	-1.901%
2025-08-04	49.1100	49.160000	49.060000	49.1300	+0.245%	23,759	-1.791%
2025-08-01	48.9100	49.035000	48.840000	49.0100	+0.492%	42,184	-1.551%
2025-07-31	48.8000	48.850000	48.750000	48.7700	+0.021%	52,258	-1.066%
2025-07-30	48.8000	48.930000	48.730100	48.7600	-0.245%	66,129	-1.046%
2025-07-29	48.6700	48.900000	48.670000	48.8800	+0.597%	40,864	-1.289%
2025-07-28	48.5500	48.597700	48.535000	48.5897	-0.155%	38,000	-0.699%
2025-07-25	48.5400	48.665000	48.529300	48.6650	+0.290%	22,964	-0.853%
2025-07-24	48.4600	48.570000	48.460000	48.5244	-0.156%	26,400	-0.565%
2025-07-23	48.6500	48.690000	48.600000	48.6000	-0.327%	422,386	-0.720%
2025-07-22	48.6800	48.790000	48.680000	48.7596	+0.267%	19,663	-1.045%
2025-07-21	48.6400	48.710000	48.630000	48.6300	+0.268%	37,353	-0.781%
2025-07-18	48.4900	48.530000	48.470000	48.5000	+0.147%	26,455	-0.515%
2025-07-17	48.4500	48.485000	48.390100	48.4290	+0.091%	47,217	-0.370%
2025-07-16	48.3850	48.420000	48.290000	48.3852	+0.125%	121,745	-0.279%
2025-07-15	48.4100	48.520000	48.320000	48.3250	-0.299%	92,102	-0.155%
2025-07-14	48.4900	48.689900	48.440000	48.4700	-0.124%	55,748	-0.454%
2025-07-11	48.5300	48.560000	48.500000	48.5300	-0.359%	22,481	-0.577%
2025-07-10	48.6903	48.713300	48.639900	48.7050	-0.062%	76,807	-0.934%
2025-07-09	48.5900	48.739900	48.560200	48.7350	+0.468%	34,923	-0.995%
2025-07-08	48.4700	48.510000	48.455100	48.5078	-0.046%	33,918	-0.531%
2025-07-07	48.5700	48.599900	48.486300	48.5300	-0.216%	72,930	-0.577%
2025-07-03	48.7000	48.700000	48.610000	48.6350	-0.277%	27,822	-0.792%
2025-07-02	48.7800	48.820000	48.751900	48.7700	-0.245%	40,272	-1.066%
2025-07-01	48.8500	48.915000	48.770000	48.8900	-0.367%	847,551	-1.309%
2025-06-30	48.9800	49.089800	48.930100	49.0700	+0.377%	35,293	-1.671%
2025-06-27	48.8800	48.996700	48.870000	48.8855	-0.315%	22,860	-1.300%
2025-06-26	48.8967	49.040000	48.870000	49.0400	+0.396%	19,704	-1.611%
2025-06-25	48.7300	48.846700	48.700000	48.8467	+0.087%	93,305	-1.222%
2025-06-24	48.6800	48.840000	48.675000	48.8041	+0.379%	28,286	-1.135%
2025-06-23	48.5700	48.700000	48.570000	48.6200	+0.372%	53,621	-0.761%
2025-06-20	48.4200	48.490000	48.385000	48.4400	-0.099%	259,216	-0.392%
2025-06-18	48.5134	48.590000	48.450000	48.4878	+0.047%	43,458	-0.490%
2025-06-17	48.3893	48.480000	48.350000	48.4650	+0.299%	45,743	-0.444%
2025-06-16	48.3600	48.443000	48.290100	48.3204	-0.206%	24,186	-0.146%
2025-06-13	48.4500	48.499900	48.310000	48.4200	-0.370%	43,615	-0.351%
2025-06-12	48.5700	48.620000	48.510000	48.6000	+0.372%	33,424	-0.720%
2025-06-11	48.3300	48.440800	48.290000	48.4200	+0.415%	29,657	-0.351%
2025-06-10	48.1799	48.225000	48.140000	48.2200	+0.291%	29,654	+0.062%
2025-06-09	48.0499	48.124600	48.010000	48.0800	+0.177%	25,635	+0.354%
2025-06-06	48.0570	48.075000	47.960000	47.9950	-0.570%	27,506	+0.531%
2025-06-05	48.3930	48.410000	48.220100	48.2700	-0.269%	43,941	-0.041%
2025-06-04	48.2350	48.420000	48.230000	48.4000	+0.673%	41,062	-0.310%
2025-06-03	48.1770	48.190000	48.039600	48.0764	+0.011%	49,135	+0.361%
2025-06-02	48.1000	48.170000	48.035000	48.0710	-0.680%	23,989	+0.372%
2025-05-30	48.2899	48.450000	48.260000	48.4000	+0.267%	101,514	-0.310%
2025-05-29	48.2500	48.330000	48.250000	48.2713	+0.262%	22,443	-0.044%
2025-05-28	48.1570	48.190000	48.080000	48.1452	-0.123%	40,772	+0.218%
2025-05-27	48.1589	48.240500	48.140000	48.2043	+0.300%	20,691	+0.095%
2025-05-23	48.0000	48.090000	47.900000	48.0603	+0.255%	44,089	+0.395%
2025-05-22	47.7800	47.940000	47.740000	47.9382	+0.148%	35,163	+0.650%
2025-05-21	47.9900	48.060000	47.810000	47.8672	-0.629%	56,276	+0.800%
2025-05-20	48.0999	48.219000	48.080000	48.1700	-0.228%	35,759	+0.166%
2025-05-19	48.0400	48.280000	48.040000	48.2800	-0.124%	57,493	-0.062%
2025-05-16	48.4400	48.440000	48.290000	48.3400	0.000%	26,728	-0.186%
2025-05-15	48.1400	48.340000	48.110000	48.3400	+0.750%	31,810	-0.186%
2025-05-14	48.1600	48.160000	47.956800	47.9800	-0.394%	33,216	+0.563%
2025-05-13	48.3000	48.300000	48.110000	48.1700	-0.062%	293,939	+0.166%
2025-05-12	48.2900	48.350000	48.200000	48.2000	-0.493%	37,547	+0.104%
2025-05-09	48.4807	48.540000	48.420000	48.4390	+0.146%	42,365	-0.390%
2025-05-08	48.6800	48.680000	48.368400	48.3684	-0.650%	31,895	-0.245%
2025-05-07	48.5900	48.730000	48.590000	48.6850	+0.257%	42,757	-0.893%
2025-05-06	48.3800	48.560000	48.340000	48.5600	+0.327%	38,838	-0.638%
2025-05-05	48.4491	48.460000	48.300000	48.4016	-0.182%	119,050	-0.313%
2025-05-02	48.6000	48.616500	48.427000	48.4900	-0.493%	24,361	-0.495%
2025-05-01	48.8800	48.880100	48.670000	48.7300	-0.642%	32,237	-0.985%
2025-04-30	49.0399	49.119900	48.970000	49.0450	+0.016%	23,442	-1.621%
2025-04-29	48.9200	49.049900	48.920000	49.0370	+0.258%	36,113	-1.605%
2025-04-28	48.7726	48.920000	48.772600	48.9108	+0.248%	48,875	-1.351%
2025-04-25	48.7600	48.800000	48.700000	48.7899	+0.321%	23,060	-1.107%
2025-04-24	48.5400	48.649900	48.500000	48.6340	+0.652%	31,128	-0.790%
2025-04-23	48.6000	48.640000	48.265100	48.3192	+0.060%	39,186	-0.143%
2025-04-22	48.2800	48.310000	48.210000	48.2900	+0.395%	42,445	-0.083%
2025-04-21	48.4000	48.400000	48.090000	48.1000	-0.702%	37,757	+0.312%
2025-04-17	48.5700	48.590000	48.390000	48.4402	-0.370%	37,130	-0.393%
2025-04-16	48.4600	48.680000	48.440000	48.6200	+0.330%	34,728	-0.761%
2025-04-15	48.4300	48.610000	48.430000	48.4600	+0.186%	40,453	-0.433%
2025-04-14	48.3500	48.450000	48.010000	48.3700	+1.129%	38,339	-0.248%
2025-04-11	47.8000	48.130000	47.580000	47.8300	-0.499%	46,864	+0.878%
2025-04-10	48.3100	48.450000	47.860000	48.0700	-0.887%	39,276	+0.374%
2025-04-09	47.9800	49.698600	46.840000	48.5000	+0.089%	237,983	-0.515%
2025-04-08	48.4976	48.750100	48.428000	48.4570	-0.642%	58,661	-0.427%
2025-04-07	49.2850	49.295000	48.466800	48.7700	-1.182%	141,268	-1.066%
2025-04-04	49.5507	49.590000	49.280000	49.3533	+0.128%	29,915	-2.236%
2025-04-03	49.2900	49.381085	49.250000	49.2900	+0.592%	29,057	-2.110%
2025-04-02	49.1500	49.150000	48.930000	49.0000	-0.020%	55,230	-1.531%
2025-04-01	48.9500	49.080000	48.950000	49.0100	-0.082%	103,028	-1.551%
2025-03-31	49.0600	49.060500	48.920000	49.0500	+0.143%	40,781	-1.631%
2025-03-28	48.8500	48.980000	48.850000	48.9800	+0.575%	27,525	-1.490%
2025-03-27	48.6900	48.700000	48.630000	48.7000	+0.021%	29,899	-0.924%
2025-03-26	48.7100	48.750000	48.670000	48.6900	-0.287%	21,422	-0.904%
2025-03-25	48.7674	48.870000	48.750000	48.8300	+0.103%	29,948	-1.188%
2025-03-24	48.9000	48.900000	48.760000	48.7800	-0.448%	32,837	-1.087%
2025-03-21	49.0900	49.100000	48.993500	48.9993	-0.124%	27,110	-1.529%
2025-03-20	49.4000	49.400000	49.030000	49.0600	0.000%	27,217	-1.651%
2025-03-19	48.8599	49.080000	48.828900	49.0600	+0.247%	27,858	-1.651%
2025-03-18	48.8200	48.980000	48.820000	48.9391	+0.215%	25,873	-1.408%
2025-03-17	48.9000	48.943200	48.820000	48.8339	+0.067%	25,327	-1.196%
2025-03-14	48.8200	48.870000	48.780000	48.8011	-0.263%	223,262	-1.129%
2025-03-13	48.7750	48.930000	48.730000	48.9300	+0.246%	48,016	-1.390%
2025-03-12	48.8000	48.880000	48.800000	48.8100	-0.180%	82,428	-1.147%
2025-03-11	48.9900	49.107900	48.860000	48.8978	-0.331%	44,339	-1.325%
2025-03-10	49.0300	49.120000	49.010000	49.0600	+0.430%	20,582	-1.651%
2025-03-07	49.0809	49.099000	48.830000	48.8499	-0.143%	15,420	-1.228%
2025-03-06	48.8881	48.950000	48.780000	48.9200	-0.041%	28,782	-1.370%
2025-03-05	49.1000	49.130000	48.910100	48.9400	-0.430%	35,375	-1.410%
2025-03-04	49.3900	49.400000	49.115000	49.1515	-0.129%	48,934	-1.834%
2025-03-03	48.9700	49.250000	48.970000	49.2150	-0.106%	50,244	-1.961%
2025-02-28	49.2100	49.280000	49.180000	49.2673	+0.359%	23,198	-2.065%
2025-02-27	48.9999	49.116800	48.999900	49.0913	-0.057%	29,513	-1.714%
2025-02-26	48.9800	49.130400	48.950000	49.1195	+0.234%	64,621	-1.770%
2025-02-25	48.8900	49.010000	48.890000	49.0050	+0.688%	48,655	-1.541%
2025-02-24	48.8200	48.820000	48.600000	48.6700	+0.010%	131,020	-0.863%
2025-02-21	48.4928	48.710000	48.492800	48.6650	+0.444%	61,653	-0.853%
2025-02-20	48.4083	48.460000	48.385400	48.4500	+0.269%	28,387	-0.413%
2025-02-19	48.2400	48.327900	48.230000	48.3200	+0.086%	21,416	-0.145%
2025-02-18	48.3391	48.360000	48.270000	48.2786	-0.436%	29,694	-0.059%
2025-02-14	48.5200	48.560000	48.460800	48.4900	+0.248%	47,586	-0.495%

.dark-mode .Lv70x4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv70x4{ color: #333333; background-color: white; border: 2px solid #333333; }DMBSDoubleLine Mortgage ETFstock NYSE ETF

DMBS
DoubleLine Mortgage ETF
stock NYSE ETF