Dark

DMX
DoubleLine Multi-Sector Income ETF
stock NYSE ETF

At Close

Aug 6, 2026 10:57:15 AM EDT

50.05USD+0.140%(+50.05)4,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

49.85USD0.000%(+49.85)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

49.98USD-0.143%(-0.07)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	49.9800	50.0600	49.97000	49.9783	+0.008%	4,652	0.000%
2026-08-05	50.0000	50.0300	49.94000	49.9744	+0.032%	13,855	+0.008%
2026-08-04	49.9300	49.9799	49.93000	49.9586	+0.178%	8,807	+0.039%
2026-08-03	49.8600	49.8800	49.86000	49.8700	-0.360%	8,543	+0.217%
2026-07-31	50.0000	50.0502	49.99000	50.0502	+0.010%	3,488	-0.144%
2026-07-30	49.9900	50.1100	49.99000	50.0450	+0.180%	8,281	-0.133%
2026-07-29	50.0000	50.0150	49.95000	49.9551	-0.070%	6,720	+0.046%
2026-07-28	49.9593	50.0700	49.95930	49.9900	+0.060%	3,229	-0.023%
2026-07-27	50.0000	50.0000	49.95000	49.9600	-0.080%	8,291	+0.037%
2026-07-24	49.9300	50.0200	49.91060	50.0000	+0.100%	7,646	-0.043%
2026-07-23	49.9500	49.9837	49.91000	49.9500	-0.170%	4,091	+0.057%
2026-07-22	50.0700	50.1500	49.96150	50.0350	-0.160%	13,285	-0.113%
2026-07-21	50.1400	50.2000	50.11500	50.1150	-0.189%	19,061	-0.273%
2026-07-20	50.1500	50.2100	50.14630	50.2100	+0.090%	6,585	-0.461%
2026-07-17	50.1500	50.2000	50.14000	50.1649	+0.050%	4,621	-0.372%
2026-07-16	50.1300	50.1800	50.12000	50.1400	-0.020%	2,883	-0.322%
2026-07-15	50.1100	50.2100	50.11000	50.1500	+0.100%	9,787	-0.342%
2026-07-14	50.0401	50.1000	50.03000	50.1000	+0.180%	14,622	-0.243%
2026-07-13	50.0800	50.0900	50.00000	50.0100	-0.099%	16,275	-0.063%
2026-07-10	50.0750	50.0750	49.94000	50.0595	-0.081%	11,818	-0.162%
2026-07-09	50.0656	50.1900	50.06560	50.1000	+0.020%	7,321	-0.243%
2026-07-08	50.0600	50.1500	50.04000	50.0901	-0.090%	18,638	-0.223%
2026-07-07	50.1200	50.2099	50.12000	50.1350	+0.010%	8,897	-0.313%
2026-07-06	50.1100	50.1900	50.00000	50.1300	+0.114%	10,272	-0.303%
2026-07-02	50.0800	50.1200	50.04000	50.0728	+0.121%	10,351	-0.189%
2026-07-01	49.9767	50.0900	49.97670	50.0122	-0.454%	9,997	-0.068%
2026-06-30	50.3300	50.3300	50.22000	50.2404	+0.020%	11,397	-0.522%
2026-06-29	50.2150	50.2400	50.20000	50.2304	+0.081%	6,266	-0.502%
2026-06-26	50.2000	50.2500	50.16080	50.1899	-0.000%	3,811	-0.422%
2026-06-25	50.1700	50.2500	50.17000	50.1900	+0.120%	7,232	-0.422%
2026-06-24	50.1700	50.1700	50.08000	50.1300	-0.027%	12,813	-0.303%
2026-06-23	50.1400	50.1600	50.10000	50.1436	-0.033%	6,407	-0.330%
2026-06-22	50.1600	50.2300	50.12000	50.1600	-0.060%	14,057	-0.362%
2026-06-18	50.3000	50.3000	50.19000	50.1900	+0.110%	12,821	-0.422%
2026-06-17	50.2200	50.2999	50.13500	50.1350	-0.239%	17,658	-0.313%
2026-06-16	50.2400	50.3100	50.23000	50.2550	-0.089%	12,921	-0.551%
2026-06-15	50.2500	50.3000	50.20429	50.3000	+0.262%	5,217	-0.640%
2026-06-12	50.1400	50.2400	50.11000	50.1686	+0.087%	13,947	-0.379%
2026-06-11	50.0200	50.1700	49.99040	50.1250	+0.309%	13,847	-0.293%
2026-06-10	49.9800	49.9800	49.96000	49.9705	-0.109%	4,537	+0.016%
2026-06-09	50.0700	50.0700	49.94000	50.0249	+0.110%	5,632	-0.093%
2026-06-08	49.9700	49.9900	49.94000	49.9700	-0.020%	13,882	+0.017%
2026-06-05	50.0200	50.0200	49.85000	49.9800	-0.160%	5,432	-0.003%
2026-06-04	50.0500	50.0850	50.02000	50.0600	-0.010%	45,882	-0.163%
2026-06-03	50.0500	50.1000	50.01010	50.0650	-0.030%	7,696	-0.173%
2026-06-02	50.0800	50.1400	50.06870	50.0800	+0.030%	12,127	-0.203%
2026-06-01	50.0400	50.0800	50.03000	50.0650	-0.497%	9,928	-0.173%
2026-05-29	50.3000	50.3300	50.29000	50.3150	+0.109%	7,013	-0.669%
2026-05-28	50.2183	50.3300	50.18000	50.2600	+0.090%	12,548	-0.560%
2026-05-27	50.2200	50.2800	50.19000	50.2150	-0.308%	43,830	-0.471%
2026-05-26	50.2100	50.3700	50.20640	50.3700	+0.484%	12,840	-0.778%
2026-05-22	50.1300	50.1700	50.06000	50.1276	-0.224%	9,573	-0.298%
2026-05-21	50.0700	50.2400	50.04000	50.2400	+0.259%	15,359	-0.521%
2026-05-20	50.2000	50.2000	49.99000	50.1100	+0.060%	14,393	-0.263%
2026-05-19	50.0000	50.0800	49.93000	50.0800	+0.120%	62,008	-0.203%
2026-05-18	50.0300	50.0600	50.01000	50.0200	+0.030%	6,538	-0.083%
2026-05-15	50.1300	50.1300	49.97000	50.0050	-0.339%	16,763	-0.053%
2026-05-14	50.1800	50.1900	50.16000	50.1750	+0.090%	9,715	-0.392%
2026-05-13	50.1000	50.1495	50.06000	50.1300	-0.013%	11,475	-0.303%
2026-05-12	50.1400	50.1500	50.09000	50.1364	-0.119%	3,651	-0.315%
2026-05-11	50.2500	50.2800	50.13010	50.1961	-0.037%	18,569	-0.434%
2026-05-08	50.1800	50.2500	50.14000	50.2145	+0.129%	10,194	-0.470%
2026-05-07	50.2300	50.2400	50.13000	50.1500	-0.139%	9,003	-0.342%
2026-05-06	50.1900	50.2300	50.19000	50.2200	+0.238%	7,413	-0.481%
2026-05-05	50.1100	50.1700	50.09010	50.1006	+0.071%	16,253	-0.244%
2026-05-04	50.1000	50.1900	50.03000	50.0650	-0.120%	10,271	-0.173%
2026-05-01	50.1300	50.1600	50.10500	50.1250	-0.417%	5,579	-0.293%
2026-04-30	50.2700	50.3600	50.27000	50.3350	+0.099%	3,305	-0.709%
2026-04-29	50.4000	50.4000	50.28000	50.2850	-0.109%	10,953	-0.610%
2026-04-28	50.3600	50.3600	50.32000	50.3400	-0.109%	6,152	-0.719%
2026-04-27	50.3800	50.3950	50.29510	50.3950	+0.066%	13,099	-0.827%
2026-04-24	50.4700	50.4700	50.34500	50.3620	+0.044%	3,704	-0.762%
2026-04-23	50.3800	50.3800	50.33500	50.3400	-0.161%	8,304	-0.719%
2026-04-22	50.4250	50.4900	50.40500	50.4211	+0.063%	8,351	-0.878%
2026-04-21	50.4150	50.4500	50.38960	50.3896	-0.154%	3,861	-0.816%
2026-04-20	50.4600	50.5190	50.44000	50.4674	-0.045%	8,020	-0.969%
2026-04-17	50.4700	50.5300	50.43300	50.4900	+0.318%	10,234	-1.013%
2026-04-16	50.4500	50.4500	50.30500	50.3300	+0.010%	9,367	-0.699%
2026-04-15	50.3200	50.3900	50.32000	50.3250	0.000%	6,482	-0.689%
2026-04-14	50.2800	50.3400	50.28000	50.3250	+0.179%	7,691	-0.689%
2026-04-13	50.1267	50.2700	50.11500	50.2350	+0.132%	5,386	-0.511%
2026-04-10	50.2100	50.2500	50.16000	50.1687	-0.082%	10,211	-0.380%
2026-04-09	50.1900	50.2500	50.14000	50.2100	+0.090%	5,480	-0.461%
2026-04-08	50.1800	50.2000	50.14000	50.1650	+0.350%	13,652	-0.372%
2026-04-07	50.0900	50.0900	49.80010	49.9900	+0.003%	9,716	-0.023%
2026-04-06	50.0000	50.0400	49.97000	49.9885	+0.107%	30,645	-0.020%
2026-04-02	49.9200	49.9399	49.90000	49.9350	+0.090%	5,108	+0.087%
2026-04-01	49.8500	49.9200	49.85000	49.8900	-0.379%	5,832	+0.177%
2026-03-31	49.9699	50.0800	49.96500	50.0800	+0.512%	12,151	-0.203%
2026-03-30	49.8200	49.8800	49.81000	49.8250	-0.035%	16,443	+0.308%
2026-03-27	49.8000	49.8500	49.75000	49.8422	-0.006%	15,424	+0.273%
2026-03-26	49.9600	49.9600	49.84500	49.8450	-0.300%	6,478	+0.267%
2026-03-25	49.9986	50.0500	49.97010	49.9950	+0.160%	6,252	-0.033%
2026-03-24	49.9700	49.9700	49.90500	49.9150	-0.105%	5,547	+0.127%
2026-03-23	49.9000	50.0150	49.88500	49.9673	+0.286%	15,087	+0.022%
2026-03-20	49.9800	49.9800	49.81000	49.8246	-0.457%	8,902	+0.308%
2026-03-19	49.9200	50.0600	49.90500	50.0535	+0.008%	8,675	-0.150%
2026-03-18	50.0601	50.1399	50.04950	50.0495	-0.151%	5,827	-0.142%
2026-03-17	50.1000	50.1400	50.03000	50.1250	+0.178%	12,187	-0.293%
2026-03-16	50.0600	50.1000	50.02000	50.0360	+0.222%	5,887	-0.115%
2026-03-13	50.0700	50.0700	49.92500	49.9250	-0.290%	8,299	+0.107%
2026-03-12	50.1700	50.1700	50.06000	50.0700	-0.378%	20,127	-0.183%
2026-03-11	50.4200	50.4200	50.23000	50.2600	-0.149%	12,603	-0.560%
2026-03-10	50.3200	50.6400	50.32000	50.3350	-0.003%	6,012	-0.709%
2026-03-09	50.1300	50.3800	50.08100	50.3364	+0.209%	11,399	-0.711%
2026-03-06	50.2000	50.5500	50.20000	50.2315	-0.196%	10,546	-0.504%
2026-03-05	50.3800	50.5500	50.30930	50.3300	+0.040%	15,621	-0.699%
2026-03-04	50.2900	50.6400	50.29000	50.3100	+0.089%	47,281	-0.659%
2026-03-03	50.2000	50.2900	50.15000	50.2655	-0.222%	12,120	-0.571%
2026-03-02	50.2700	50.4400	50.26000	50.3771	-0.381%	11,480	-0.792%
2026-02-27	50.6000	50.6492	50.56000	50.5700	-0.137%	7,104	-1.170%
2026-02-26	50.6500	50.6600	50.60000	50.6393	-0.038%	5,078	-1.305%
2026-02-25	50.6300	50.7000	50.63000	50.6585	+0.076%	4,142	-1.343%
2026-02-24	50.6900	50.7100	50.60000	50.6200	-0.010%	16,437	-1.268%
2026-02-23	50.6800	50.6800	50.60010	50.6250	-0.069%	5,932	-1.277%
2026-02-20	50.7200	50.7200	50.66000	50.6600	-0.016%	4,516	-1.346%
2026-02-19	50.6700	50.6800	50.64020	50.6683	-0.072%	4,144	-1.362%
2026-02-18	50.6800	50.7699	50.68000	50.7050	+0.049%	11,563	-1.433%
2026-02-17	50.7000	50.7400	50.66000	50.6800	0.000%	10,324	-1.385%
2026-02-13	50.6350	50.7500	50.63500	50.6800	+0.099%	5,920	-1.385%
2026-02-12	50.6400	50.6800	50.60000	50.6300	+0.049%	14,628	-1.287%
2026-02-11	50.6100	50.6700	50.58000	50.6050	-0.010%	14,299	-1.238%
2026-02-10	50.6300	50.6700	50.59000	50.6100	+0.119%	6,897	-1.248%
2026-02-09	50.5300	50.6400	50.53000	50.5500	-0.020%	10,191	-1.131%
2026-02-06	50.5100	50.5600	50.49000	50.5600	+0.298%	11,192	-1.151%
2026-02-05	50.4000	50.4700	50.39000	50.4100	-0.079%	18,081	-0.856%
2026-02-04	50.4600	50.5000	50.40380	50.4500	-0.040%	8,280	-0.935%
2026-02-03	50.5100	50.5400	50.43000	50.4700	-0.178%	6,752	-0.974%
2026-02-02	50.5000	50.5900	50.50000	50.5600	-0.335%	7,872	-1.151%
2026-01-30	50.6900	50.7700	50.66980	50.7300	+0.118%	16,175	-1.482%
2026-01-29	50.6493	50.7099	50.64090	50.6700	0.000%	5,029	-1.365%
2026-01-28	50.7000	50.7450	50.67000	50.6700	-0.059%	8,741	-1.365%
2026-01-27	50.6800	50.7500	50.68000	50.7000	-0.059%	28,669	-1.423%
2026-01-26	50.6800	50.7800	50.68000	50.7300	+0.059%	5,589	-1.482%
2026-01-23	50.6600	50.7200	50.66000	50.7000	+0.060%	9,192	-1.423%
2026-01-22	50.6900	50.7000	50.64010	50.6698	+0.059%	8,686	-1.365%
2026-01-21	50.6300	50.7100	50.62540	50.6400	+0.101%	30,553	-1.307%
2026-01-20	50.5600	50.6300	50.56000	50.5890	-0.120%	11,346	-1.207%
2026-01-16	50.6545	50.6700	50.63380	50.6500	-0.079%	9,608	-1.326%
2026-01-15	50.6800	50.7091	50.65660	50.6900	+0.010%	67,844	-1.404%
2026-01-14	50.6500	50.6850	50.55000	50.6850	+0.049%	20,503	-1.394%
2026-01-13	50.7300	50.7300	50.62000	50.6600	+0.099%	11,398	-1.346%
2026-01-12	50.6000	50.6600	50.55000	50.6100	-0.030%	28,866	-1.248%
2026-01-09	50.5400	50.6500	50.54000	50.6250	+0.030%	2,475	-1.277%
2026-01-08	50.5900	50.6600	50.58000	50.6100	+0.040%	13,118	-1.248%
2026-01-07	50.6700	50.6700	50.57600	50.5900	-0.011%	8,840	-1.209%
2026-01-06	50.5700	50.6500	50.55000	50.5954	+0.011%	7,372	-1.220%
2026-01-05	50.5300	50.6400	50.53000	50.5898	+0.127%	7,859	-1.209%
2026-01-02	50.5300	50.5500	50.52000	50.5257	+0.011%	3,526	-1.083%
2025-12-31	50.5200	50.6000	50.50130	50.5200	-0.118%	8,317	-1.072%
2025-12-30	50.5200	50.6100	50.50000	50.5799	+0.138%	10,672	-1.189%
2025-12-29	50.4900	50.5699	50.47500	50.5100	+0.040%	6,580	-1.053%
2025-12-26	50.4800	50.5599	50.47980	50.4900	+0.023%	5,088	-1.013%
2025-12-24	50.4300	50.5300	50.41000	50.4783	+0.096%	5,183	-0.991%
2025-12-23	50.3700	50.5189	50.37000	50.4300	-0.486%	10,323	-0.896%
2025-12-22	50.6000	50.7099	50.60000	50.6765	+0.139%	7,379	-1.378%
2025-12-19	50.6200	50.6800	50.58010	50.6060	-0.018%	10,764	-1.240%
2025-12-18	50.6200	50.6300	50.58000	50.6150	+0.141%	7,969	-1.258%
2025-12-17	50.5300	50.5900	50.50000	50.5435	-0.092%	28,252	-1.118%
2025-12-16	50.4602	50.5900	50.46020	50.5899	+0.178%	8,288	-1.209%
2025-12-15	50.4930	50.5700	50.48560	50.5000	+0.050%	8,332	-1.033%
2025-12-12	50.4850	50.5200	50.46000	50.4750	-0.183%	4,676	-0.984%
2025-12-11	50.5300	50.5850	50.51140	50.5677	+0.085%	8,403	-1.166%
2025-12-10	50.4300	50.5500	50.42990	50.5250	+0.188%	8,324	-1.082%
2025-12-09	50.4410	50.5160	50.41160	50.4300	-0.015%	10,407	-0.896%
2025-12-08	50.4350	50.4500	50.42000	50.4375	-0.054%	4,058	-0.910%
2025-12-05	50.4900	50.4900	50.36000	50.4650	-0.010%	3,186	-0.964%
2025-12-04	50.4300	50.5000	50.41000	50.4700	+0.001%	4,124	-0.974%
2025-12-03	50.4195	50.4700	50.40010	50.4697	+0.128%	7,635	-0.974%
2025-12-02	50.3500	50.4105	50.35000	50.4050	+0.032%	5,406	-0.847%
2025-12-01	50.2200	50.4300	50.22000	50.3890	-0.489%	8,431	-0.815%
2025-11-28	50.5500	50.6850	50.55000	50.6365	-0.125%	2,152	-1.300%
2025-11-26	50.6200	50.7399	50.55000	50.7000	+0.158%	18,749	-1.423%
2025-11-25	50.5000	50.6900	50.50000	50.6200	+0.139%	7,631	-1.268%
2025-11-24	50.5000	50.5600	50.49400	50.5499	+0.287%	8,516	-1.131%
2025-11-21	50.3965	50.4230	50.36000	50.4050	+0.159%	5,696	-0.847%
2025-11-20	50.4900	50.4900	50.31000	50.3250	-0.050%	7,754	-0.689%
2025-11-19	50.3600	50.4100	50.34000	50.3500	+0.049%	8,569	-0.738%
2025-11-18	50.3200	50.3700	50.32000	50.3255	+0.031%	4,554	-0.690%
2025-11-17	50.3300	50.4099	50.30270	50.3100	-0.020%	7,661	-0.659%
2025-11-14	50.3300	50.3500	50.32000	50.3200	-0.119%	12,260	-0.679%
2025-11-13	50.3700	50.4300	50.33000	50.3800	-0.099%	24,234	-0.797%
2025-11-12	50.4240	50.5600	50.41000	50.4300	-0.139%	4,873	-0.896%
2025-11-11	50.4500	50.6000	50.44950	50.5000	+0.119%	13,942	-1.033%
2025-11-10	50.4200	50.5000	50.37840	50.4400	+0.072%	5,232	-0.915%
2025-11-07	50.3300	50.4300	50.30000	50.4037	+0.186%	7,170	-0.844%
2025-11-06	50.2900	50.3300	50.27160	50.3100	+0.040%	5,388	-0.659%
2025-11-05	50.2900	50.3800	50.23000	50.2900	+0.020%	5,527	-0.620%
2025-11-04	50.2200	50.3400	50.19670	50.2800	-0.010%	8,868	-0.600%
2025-11-03	50.2800	50.3800	50.25170	50.2850	-0.534%	9,221	-0.610%
2025-10-31	50.6100	50.6150	50.51000	50.5550	+0.025%	5,650	-1.141%
2025-10-30	50.5700	50.6000	50.54000	50.5425	-0.094%	2,911	-1.116%
2025-10-29	50.7000	50.8300	50.59000	50.5900	-0.229%	7,968	-1.209%
2025-10-28	50.6800	50.7200	50.64000	50.7060	-0.047%	5,938	-1.435%
2025-10-27	50.6686	50.7750	50.66500	50.7300	+0.211%	7,136	-1.482%
2025-10-24	50.5948	50.6500	50.59000	50.6231	+0.164%	1,900	-1.274%
2025-10-23	50.5200	50.6500	50.51000	50.5400	+0.020%	5,018	-1.111%
2025-10-22	50.5300	50.5800	50.51000	50.5300	-0.040%	2,690	-1.092%
2025-10-21	50.5206	50.5500	50.52000	50.5500	-0.257%	6,305	-1.131%
2025-10-20	50.5500	50.6800	50.54990	50.6800	+0.337%	2,557	-1.385%
2025-10-17	50.4300	50.5800	50.43000	50.5100	+0.129%	12,903	-1.053%
2025-10-16	50.4900	50.6200	50.43500	50.4450	-0.046%	11,713	-0.925%
2025-10-15	50.4663	50.5250	50.40010	50.4680	+0.234%	4,723	-0.970%
2025-10-14	50.3300	50.5400	50.33000	50.3500	+0.050%	10,625	-0.738%
2025-10-13	50.3000	50.4382	50.27000	50.3250	+0.249%	7,060	-0.689%
2025-10-10	50.2600	50.3300	50.19010	50.2002	-0.307%	3,271	-0.442%
2025-10-09	50.3648	50.4800	50.32530	50.3550	-0.161%	5,479	-0.748%
2025-10-08	50.5200	50.5200	50.43500	50.4362	-0.047%	2,551	-0.908%
2025-10-07	50.5000	50.5000	50.45000	50.4600	-0.102%	2,267	-0.955%
2025-10-06	50.5050	50.6400	50.50500	50.5113	+0.052%	1,845	-1.055%
2025-10-03	50.4950	50.5100	50.45000	50.4850	-0.065%	6,884	-1.004%
2025-10-02	50.4506	50.5300	50.45060	50.5177	+0.055%	2,338	-1.068%
2025-10-01	50.4301	50.6000	50.43000	50.4900	-0.424%	6,267	-1.013%
2025-09-30	50.7000	50.7108	50.68450	50.7050	-0.039%	6,016	-1.433%
2025-09-29	50.6900	50.7300	50.68220	50.7250	+0.118%	7,812	-1.472%
2025-09-26	50.6500	50.7150	50.63170	50.6653	+0.089%	8,431	-1.356%
2025-09-25	50.6118	50.6600	50.61000	50.6200	-0.118%	1,732	-1.268%
2025-09-24	50.7200	50.8300	50.67010	50.6800	-0.108%	8,115	-1.385%
2025-09-23	50.7250	50.7500	50.71000	50.7349	+0.010%	2,257	-1.491%
2025-09-22	50.7090	50.7600	50.68000	50.7300	+0.039%	19,784	-1.482%
2025-09-19	50.7200	50.8000	50.66060	50.7100	+0.128%	10,999	-1.443%
2025-09-18	50.6610	50.7100	50.64500	50.6450	+0.010%	2,740	-1.316%
2025-09-17	50.7000	50.7000	50.64000	50.6400	-0.039%	2,368	-1.307%
2025-09-16	50.6800	50.7000	50.62000	50.6600	-0.040%	4,122	-1.346%
2025-09-15	50.6600	50.7200	50.65010	50.6803	+0.080%	5,223	-1.385%
2025-09-12	50.6100	50.6600	50.57000	50.6400	+0.030%	61,105	-1.307%
2025-09-11	50.6211	50.8700	50.62000	50.6250	+0.079%	5,406	-1.277%
2025-09-10	50.5307	50.6500	50.53000	50.5850	+0.070%	5,492	-1.199%
2025-09-09	50.5700	50.5800	50.49000	50.5498	-0.060%	4,679	-1.131%
2025-09-08	50.5900	50.6300	50.53000	50.5800	+0.099%	4,738	-1.190%
2025-09-05	50.5400	50.8499	50.50000	50.5300	-0.453%	7,830	-1.092%
2025-09-04	50.4056	50.8100	50.39500	50.7600	+0.774%	3,844	-1.540%
2025-09-03	50.3400	50.5100	50.34000	50.3700	+0.129%	5,579	-0.778%
2025-09-02	50.2650	50.3800	50.22000	50.3050	-0.652%	3,008	-0.649%
2025-08-29	50.5824	50.6700	50.58240	50.6350	+0.031%	6,546	-1.297%
2025-08-28	50.6100	50.7400	50.59000	50.6194	+0.091%	5,069	-1.267%
2025-08-27	50.5300	50.5734	50.53000	50.5734	+0.036%	1,961	-1.177%
2025-08-26	50.5400	50.5700	50.53990	50.5550	+0.054%	1,402	-1.141%
2025-08-25	50.5327	50.6600	50.52000	50.5278	+0.015%	11,590	-1.088%
2025-08-22	50.4300	50.5200	50.35000	50.5200	+0.338%	2,294	-1.072%
2025-08-21	50.3591	50.3900	50.33150	50.3500	-0.119%	2,966	-0.738%
2025-08-20	50.3650	50.4298	50.36500	50.4100	-0.099%	6,677	-0.856%
2025-08-19	50.3500	50.4600	50.35000	50.4600	-0.010%	2,861	-0.955%
2025-08-18	50.4200	50.5900	50.41000	50.4650	+0.208%	9,523	-0.964%
2025-08-15	50.3500	50.4600	50.32500	50.3600	+0.044%	3,377	-0.758%
2025-08-14	50.3073	50.3700	50.30000	50.3376	-0.064%	2,741	-0.714%
2025-08-13	50.3500	50.4000	50.33000	50.3700	+0.127%	20,501	-0.778%
2025-08-12	50.2700	50.3750	50.27000	50.3063	-0.047%	10,481	-0.652%
2025-08-11	50.3300	50.5700	50.30000	50.3300	+0.040%	9,874	-0.699%
2025-08-08	50.2600	50.4300	50.26000	50.3100	+0.030%	1,890	-0.659%
2025-08-07	50.3100	50.3500	50.26000	50.2950	+0.020%	3,394	-0.630%
2025-08-06	50.2600	50.2851	50.26000	50.2851	-0.149%	1,065	-0.610%
2025-08-05	50.2532	50.3600	50.24000	50.3600	+0.139%	4,008	-0.758%
2025-08-04	50.2900	50.3100	50.28340	50.2900	+0.199%	1,134	-0.620%
2025-08-01	50.1600	50.1900	50.15390	50.1900	-0.388%	1,268	-0.422%
2025-07-31	50.4200	50.4200	50.38500	50.3853	-0.015%	2,339	-0.808%
2025-07-30	50.4300	50.5100	50.38000	50.3927	-0.094%	6,636	-0.822%
2025-07-29	50.4494	50.4900	50.39010	50.4400	-0.079%	3,687	-0.915%
2025-07-28	50.4500	50.5800	50.41000	50.4800	+0.021%	5,914	-0.994%
2025-07-25	50.4200	50.5450	50.40450	50.4692	+0.177%	9,066	-0.973%
2025-07-24	50.4350	50.5000	50.35000	50.3800	0.000%	5,685	-0.797%
2025-07-23	50.3800	50.4100	50.38000	50.3800	-0.008%	1,999	-0.797%
2025-07-22	50.3626	50.4000	50.36260	50.3840	+0.106%	2,891	-0.805%
2025-07-21	50.3700	50.3800	50.33050	50.3305	+0.123%	7,376	-0.700%
2025-07-18	50.2650	50.3000	50.23010	50.2689	+0.077%	2,784	-0.578%
2025-07-17	50.2400	50.2400	50.23000	50.2300	-0.080%	1,863	-0.501%
2025-07-16	50.2100	50.2973	50.16140	50.2700	+0.141%	13,916	-0.580%
2025-07-15	50.2300	50.2300	50.16440	50.1994	-0.061%	2,505	-0.440%
2025-07-14	50.2300	50.2300	50.18600	50.2300	+0.080%	1,184	-0.501%
2025-07-11	50.1700	50.2200	50.16100	50.1900	-0.060%	2,092	-0.422%
2025-07-10	50.2135	50.2800	50.19480	50.2200	+0.002%	7,374	-0.481%
2025-07-09	50.1700	50.2500	50.16990	50.2189	+0.147%	1,221	-0.479%
2025-07-08	50.1000	50.1500	50.10000	50.1450	-0.030%	929	-0.332%
2025-07-07	50.1635	50.1700	50.13000	50.1600	-0.199%	1,403	-0.362%
2025-07-03	50.2000	50.3050	50.18000	50.2600	+0.180%	6,011	-0.560%
2025-07-02	50.1402	50.1697	50.12000	50.1697	-0.011%	2,012	-0.382%
2025-07-01	50.1800	50.2400	50.16010	50.1750	-0.525%	3,508	-0.392%
2025-06-30	50.4181	50.4800	50.37000	50.4400	+0.215%	13,697	-0.915%
2025-06-27	50.3600	50.3800	50.33000	50.3316	+0.037%	2,029	-0.702%
2025-06-26	50.3300	50.4300	50.31000	50.3130	+0.125%	1,694	-0.665%
2025-06-25	50.2011	50.2600	50.20110	50.2500	+0.053%	13,662	-0.541%
2025-06-24	50.2400	50.3100	50.22360	50.2236	+0.147%	1,412	-0.488%
2025-06-23	50.1600	50.2000	50.15000	50.1500	+0.194%	3,782	-0.342%
2025-06-20	50.0500	50.0999	49.96000	50.0529	+0.086%	9,465	-0.149%
2025-06-18	50.0100	50.0435	50.00990	50.0100	+0.064%	1,043	-0.063%
2025-06-17	50.2400	50.2400	49.95360	49.9778	-0.044%	7,366	+0.001%
2025-06-16	49.9700	50.0200	49.97000	50.0000	+0.070%	1,279	-0.043%
2025-06-13	49.9784	49.9900	49.95000	49.9650	-0.080%	1,455	+0.027%
2025-06-12	50.0200	50.0999	50.00000	50.0050	+0.070%	11,495	-0.053%
2025-06-11	49.9840	49.9840	49.96990	49.9699	+0.020%	641	+0.017%
2025-06-10	50.0300	50.0300	49.88050	49.9600	+0.100%	11,081	+0.037%
2025-06-09	49.9900	49.9900	49.83000	49.9100	+0.061%	6,326	+0.137%
2025-06-06	49.8695	49.8900	49.86950	49.8796	+0.023%	8,323	+0.198%
2025-06-05	50.2200	50.2200	49.86650	49.8680	-0.094%	3,243	+0.221%
2025-06-04	50.0700	50.0700	49.84000	49.9150	+0.100%	2,108	+0.127%
2025-06-03	49.8600	50.0500	49.81000	49.8650	+0.130%	12,404	+0.227%
2025-06-02	49.7900	49.8700	49.77500	49.8001	-0.489%	2,216	+0.358%
2025-05-30	49.9700	50.0800	49.97000	50.0450	+0.162%	6,809	-0.133%
2025-05-29	49.9600	50.0280	49.96000	49.9643	+0.089%	2,202	+0.028%
2025-05-28	49.9200	50.3100	49.78000	49.9200	-0.030%	26,893	+0.117%
2025-05-27	49.8700	49.9600	49.87000	49.9350	+0.295%	8,458	+0.087%
2025-05-23	49.7450	49.9300	49.74500	49.7880	+0.024%	5,682	+0.382%
2025-05-22	49.7690	49.8210	49.76900	49.7763	+0.043%	3,849	+0.406%
2025-05-21	49.8400	49.9400	49.74500	49.7550	-0.201%	13,124	+0.449%
2025-05-20	49.8300	49.8744	49.83000	49.8550	-0.060%	914	+0.247%
2025-05-19	49.7500	49.9500	49.75000	49.8850	-0.010%	5,300	+0.187%
2025-05-16	49.8700	49.9200	49.86500	49.8900	+0.080%	3,131	+0.177%
2025-05-15	49.7900	49.8500	49.79000	49.8500	+0.100%	56,699	+0.257%
2025-05-14	49.8500	49.9500	49.80000	49.8000	-0.110%	2,225	+0.358%
2025-05-13	49.8600	50.0600	49.83390	49.8547	+0.120%	23,852	+0.248%
2025-05-12	49.7024	49.8300	49.70240	49.7950	+0.434%	65,794	+0.368%
2025-05-09	49.6000	49.6900	49.57000	49.5800	+0.071%	3,977	+0.803%
2025-05-08	49.8000	49.8000	49.54500	49.5450	-0.008%	2,469	+0.875%
2025-05-07	49.5600	49.6200	49.53080	49.5491	+0.079%	1,982	+0.866%
2025-05-06	49.5000	49.5300	49.48060	49.5101	+0.132%	2,375	+0.946%
2025-05-05	49.4412	49.4825	49.12000	49.4450	-0.111%	10,292	+1.079%
2025-05-02	49.4765	49.5050	49.47650	49.5000	+0.180%	560	+0.966%
2025-05-01	49.4250	49.4250	49.31000	49.4111	-0.437%	4,938	+1.148%
2025-04-30	49.5300	49.6300	49.49000	49.6282	-0.024%	18,346	+0.705%
2025-04-29	49.5500	49.6500	49.55000	49.6400	+0.114%	6,374	+0.682%
2025-04-28	49.5500	49.5837	49.51000	49.5837	-0.120%	2,766	+0.796%
2025-04-25	49.4400	49.8800	49.44000	49.6434	+0.087%	157,753	+0.675%
2025-04-24	49.3900	50.1500	49.29000	49.6000	+0.547%	265,684	+0.763%
2025-04-23	49.4000	49.6600	49.24640	49.3300	+0.438%	56,151	+1.314%
2025-04-22	49.1200	49.1500	49.09000	49.1151	+0.242%	31,118	+1.758%
2025-04-21	48.9400	49.2200	48.88630	48.9963	-0.331%	38,617	+2.004%
2025-04-17	49.1400	49.3900	49.14000	49.1590	+0.273%	32,582	+1.667%
2025-04-16	49.0100	49.2400	48.96000	49.0250	-0.112%	21,938	+1.945%
2025-04-15	49.0600	49.1300	49.00000	49.0800	+0.082%	14,766	+1.830%
2025-04-14	49.0000	49.1000	48.98000	49.0400	+0.288%	21,058	+1.913%
2025-04-11	48.9000	48.9450	48.87500	48.8991	+0.107%	1,264	+2.207%
2025-04-10	48.9500	49.5900	48.82000	48.8466	-1.096%	17,080	+2.317%
2025-04-09	48.4500	49.3879	48.45000	49.3879	+1.789%	1,643	+1.195%
2025-04-08	48.9270	48.9270	48.52000	48.5200	-0.972%	3,674	+3.006%
2025-04-07	48.5400	48.9961	48.54000	48.9961	+0.022%	15,585	+2.005%
2025-04-04	49.0100	49.0100	48.90000	48.9851	-0.800%	128,920	+2.028%
2025-04-03	49.5000	49.5000	49.38000	49.3800	-0.604%	3,550	+1.212%
2025-04-02	49.6550	49.6799	49.65500	49.6799	+0.111%	299	+0.601%
2025-04-01	49.5450	49.6400	49.54500	49.6250	-0.351%	1,823	+0.712%
2025-03-31	49.8800	49.8800	49.58000	49.8000	-0.168%	10,572	+0.358%
2025-03-28	49.8300	49.9000	49.83000	49.8839	-0.053%	1,534	+0.189%
2025-03-27	49.9147	49.9200	49.91030	49.9103	-0.029%	1,737	+0.136%
2025-03-26	49.9250	49.9250	49.92500	49.9250	-0.202%	28	+0.107%
2025-03-25	50.0262	50.0262	50.02620	50.0262	+0.053%	188	-0.096%
2025-03-24	49.9500	50.0100	49.95000	49.9995	+0.104%	3,778	-0.042%
2025-03-21	49.8800	49.9477	49.88000	49.9477	-0.015%	770	+0.061%
2025-03-20	49.9482	49.9550	49.94820	49.9550	-0.040%	352	+0.047%
2025-03-19	49.8700	49.9800	49.87000	49.9750	+0.271%	2,544	+0.007%
2025-03-18	49.8000	49.8400	49.80000	49.8400	-0.036%	15,507	+0.277%
2025-03-17	49.8000	49.8700	49.78450	49.8581	+0.076%	4,272	+0.241%
2025-03-14	49.7700	49.8300	49.77000	49.8200	+0.150%	668	+0.318%
2025-03-13	49.7350	49.7500	49.72000	49.7455	-0.150%	31,002	+0.468%
2025-03-12	49.8100	49.9500	49.79470	49.8200	+0.013%	1,698	+0.318%
2025-03-11	49.9200	49.9200	49.81370	49.8137	-0.304%	14,586	+0.330%
2025-03-10	49.9700	50.0000	49.91500	49.9658	-0.048%	4,644	+0.025%
2025-03-07	49.9900	49.9900	49.99000	49.9900	+0.018%	141	-0.023%
2025-03-06	49.9808	49.9808	49.98080	49.9808	-0.258%	361	-0.005%
2025-03-05	50.0500	50.1200	50.05000	50.1100	+0.026%	1,217	-0.263%
2025-03-04	50.1400	50.1400	50.09680	50.0968	-0.054%	263	-0.237%
2025-03-03	50.1050	50.1400	50.10500	50.1238	-0.505%	1,944	-0.290%
2025-02-28	50.3658	50.3782	50.36580	50.3782	+0.007%	314	-0.794%
2025-02-27	50.4000	50.4000	50.37490	50.3749	+0.002%	588	-0.787%
2025-02-26	50.3058	50.3739	50.30580	50.3739	+0.087%	336	-0.785%
2025-02-25	50.3400	50.3400	50.29000	50.3300	+0.149%	8,985	-0.699%
2025-02-24	50.2800	50.2800	50.25500	50.2550	+0.020%	469	-0.551%
2025-02-21	50.2600	50.2800	50.24000	50.2451	-0.096%	1,501	-0.531%
2025-02-20	50.2933	50.2933	50.29330	50.2933	+0.076%	88	-0.626%
2025-02-19	50.2350	50.2700	50.23000	50.2550	+0.090%	10,154	-0.551%
2025-02-18	50.2390	50.2390	50.20990	50.2099	-0.080%	930	-0.461%
2025-02-14	50.2600	50.2600	50.25020	50.2502	+0.040%	26,853	-0.541%

.dark-mode .TQMd2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQMd2b{ color: #333333; background-color: white; border: 2px solid #333333; }DMXDoubleLine Multi-Sector Income ETFstock NYSE ETF

DMX
DoubleLine Multi-Sector Income ETF
stock NYSE ETF