Dark

DSCO
DoubleLine Securitized Credit ETF
stock NYSE ETF

Market Open

Aug 7, 2026 10:53:27 AM EDT

24.69USD-0.383%(-0.10)32,216

23.99Bid 24.80Ask 0.81Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

24.78USD-0.040%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.8100	24.8100	24.6900	24.6900	-0.363%	32,216	0.000%
2026-08-06	24.7600	24.8000	24.7600	24.7800	+0.040%	15,940	-0.363%
2026-08-05	24.7700	24.8700	24.7500	24.7700	+0.061%	28,197	-0.323%
2026-08-04	24.7614	24.7700	24.7000	24.7550	+0.269%	23,367	-0.263%
2026-08-03	24.7900	24.7900	24.6645	24.6886	-0.469%	23,459	+0.006%
2026-07-31	24.8300	24.8900	24.7800	24.8050	-0.060%	42,770	-0.464%
2026-07-30	24.9000	24.9200	24.8061	24.8200	+0.008%	15,512	-0.524%
2026-07-29	24.8000	24.9000	24.8000	24.8180	-0.162%	30,726	-0.516%
2026-07-28	24.8200	25.1200	24.7650	24.8582	+0.295%	42,199	-0.677%
2026-07-27	24.8100	24.9200	24.7501	24.7850	+0.101%	28,460	-0.383%
2026-07-24	24.7450	24.7800	24.7424	24.7600	+0.121%	24,386	-0.283%
2026-07-23	24.6052	24.7800	24.6052	24.7300	-0.161%	36,510	-0.162%
2026-07-22	24.7300	24.8200	24.7300	24.7700	-0.141%	31,247	-0.323%
2026-07-21	24.7700	24.8200	24.7700	24.8050	-0.099%	9,303	-0.464%
2026-07-20	24.9500	24.9500	24.7850	24.8295	-0.082%	23,422	-0.562%
2026-07-17	24.7950	24.8800	24.7950	24.8500	+0.202%	27,491	-0.644%
2026-07-16	24.7700	24.8300	24.7600	24.8000	-0.181%	151,770	-0.444%
2026-07-15	24.7901	24.8450	24.7901	24.8450	+0.109%	97,828	-0.624%
2026-07-14	24.8400	24.9300	24.7400	24.8180	+0.174%	942,872	-0.516%
2026-07-13	24.7900	24.8000	24.7500	24.7750	-0.141%	33,908	-0.343%
2026-07-10	24.6200	24.8750	24.6200	24.8100	+0.117%	15,664	-0.484%
2026-07-09	24.7750	24.8000	24.7600	24.7809	-0.077%	66,829	-0.367%
2026-07-08	24.8300	24.8500	24.7300	24.8000	+0.162%	53,724	-0.444%
2026-07-07	24.8100	24.8400	24.7600	24.7600	-0.161%	158,229	-0.283%
2026-07-06	24.8157	24.8200	24.7700	24.8000	-0.040%	27,710	-0.444%
2026-07-02	24.7800	24.8200	24.7800	24.8100	+0.202%	11,118	-0.484%
2026-07-01	24.8000	24.8300	24.7600	24.7600	-0.682%	25,440	-0.283%
2026-06-30	24.8400	24.9500	24.8400	24.9300	+0.100%	71,664	-0.963%
2026-06-29	24.9200	24.9499	24.8703	24.9050	-0.040%	104,078	-0.863%
2026-06-26	24.8000	24.9299	24.8000	24.9150	-0.020%	8,196	-0.903%
2026-06-25	24.8900	24.9750	24.8900	24.9200	0.000%	84,399	-0.923%
2026-06-24	24.8800	25.2700	24.8000	24.9200	+0.342%	194,912	-0.923%
2026-06-23	24.8300	24.8533	24.8000	24.8350	-0.141%	26,936	-0.584%
2026-06-22	24.8250	24.8700	24.8100	24.8700	+0.201%	23,884	-0.724%
2026-06-18	24.8300	24.8500	24.8000	24.8200	-0.141%	288,917	-0.524%
2026-06-17	24.8700	25.0300	24.8200	24.8550	+0.020%	42,079	-0.664%
2026-06-16	24.8250	24.8700	24.8250	24.8500	+0.081%	42,104	-0.644%
2026-06-15	24.8300	24.9000	24.8300	24.8300	+0.040%	27,922	-0.564%
2026-06-12	24.8100	24.8300	24.7700	24.8200	0.000%	22,119	-0.524%
2026-06-11	24.7600	24.8700	24.7600	24.8200	+0.141%	20,970	-0.524%
2026-06-10	24.7300	24.8100	24.7300	24.7850	+0.040%	10,684	-0.383%
2026-06-09	24.6300	24.7799	24.6300	24.7750	+0.020%	4,683	-0.343%
2026-06-08	24.8500	24.8500	24.5700	24.7700	+0.081%	21,707	-0.323%
2026-06-05	24.8500	24.8500	24.7500	24.7500	-0.362%	15,098	-0.242%
2026-06-04	24.8000	24.8400	24.7800	24.8400	+0.222%	370,159	-0.604%
2026-06-03	24.8000	24.8100	24.7700	24.7850	+0.121%	4,343	-0.383%
2026-06-02	24.7200	24.7923	24.7200	24.7550	+0.182%	25,078	-0.263%
2026-06-01	24.8200	24.8200	24.6800	24.7100	-0.603%	17,769	-0.081%
2026-05-29	24.6900	24.8800	24.6900	24.8600	+0.161%	26,485	-0.684%
2026-05-28	24.8000	24.8600	24.7500	24.8200	+0.101%	21,381	-0.524%
2026-05-27	24.8000	24.8000	24.7900	24.7950	0.000%	9,855	-0.423%
2026-05-26	24.8000	24.8000	24.7800	24.7950	+0.020%	59,933	-0.423%
2026-05-22	24.8000	24.8000	24.7800	24.7900	0.000%	38,833	-0.403%
2026-05-21	24.8000	24.8000	24.7900	24.7900	-0.040%	13,237	-0.403%
2026-05-20	24.7881	24.8450	24.7616	24.8000	+0.121%	38,995	-0.444%
2026-05-19	24.7900	24.7900	24.7700	24.7700	-0.081%	14,043	-0.323%
2026-05-18	24.8999	24.8999	24.7800	24.7900	-0.020%	8,719	-0.403%
2026-05-15	24.8250	24.8400	24.7800	24.7950	-0.223%	30,764	-0.423%
2026-05-14	24.8450	24.8900	24.8219	24.8505	+0.143%	24,759	-0.646%
2026-05-13	24.8700	24.8700	24.6710	24.8150	-0.101%	48,750	-0.504%
2026-05-12	24.8400	24.8456	24.8250	24.8400	-0.020%	9,501	-0.604%
2026-05-11	24.8400	24.8800	24.8200	24.8450	-0.060%	8,792	-0.624%
2026-05-08	24.8700	24.8700	24.8300	24.8600	+0.161%	10,520	-0.684%
2026-05-07	24.8800	24.8900	24.8100	24.8200	-0.040%	19,256	-0.524%
2026-05-06	24.8000	24.8500	24.8000	24.8300	+0.101%	28,585	-0.564%
2026-05-05	24.7900	24.8100	24.7700	24.8050	+0.040%	47,365	-0.464%
2026-05-04	24.7900	24.8300	24.7700	24.7950	-0.040%	520,621	-0.423%
2026-05-01	24.8200	24.8299	24.7800	24.8050	-0.281%	19,925	-0.464%
2026-04-30	24.8200	24.9199	24.8200	24.8750	+0.101%	41,666	-0.744%
2026-04-29	24.9500	24.9500	24.8300	24.8500	-0.161%	22,135	-0.644%
2026-04-28	24.8600	24.9200	24.8600	24.8900	-0.160%	4,746	-0.804%
2026-04-27	24.9000	24.9600	24.9000	24.9300	+0.135%	5,091	-0.963%
2026-04-24	24.9100	24.9200	24.7200	24.8964	+0.046%	33,308	-0.829%
2026-04-23	24.9300	24.9399	24.8601	24.8850	-0.140%	18,045	-0.784%
2026-04-22	24.9050	24.9400	24.9000	24.9200	0.000%	24,141	-0.923%
2026-04-21	24.9500	24.9700	24.9200	24.9200	-0.200%	17,567	-0.923%
2026-04-20	24.9600	24.9700	24.7300	24.9700	+0.140%	39,895	-1.121%
2026-04-17	24.9100	24.9400	24.8250	24.9350	-0.100%	36,350	-0.983%
2026-04-16	24.8300	24.9600	24.3400	24.9600	+0.443%	298,886	-1.082%
2026-04-15	24.8200	24.8800	24.8200	24.8500	0.000%	30,311	-0.644%
2026-04-14	24.8000	24.8500	24.7800	24.8500	+0.081%	44,729	-0.644%
2026-04-13	24.7900	24.8500	24.7000	24.8300	+0.040%	25,727	-0.564%
2026-04-10	24.8100	24.8300	24.7800	24.8200	0.000%	49,241	-0.524%
2026-04-09	24.7900	24.8500	24.7900	24.8200	-0.020%	19,759	-0.524%
2026-04-08	24.8200	24.8499	24.8000	24.8250	+0.101%	24,401	-0.544%
2026-04-07	24.7800	24.8000	24.7500	24.8000	+0.020%	16,630	-0.444%
2026-04-06	24.8000	24.8100	24.7700	24.7950	-0.020%	14,969	-0.423%
2026-04-02	24.8000	24.8220	24.7500	24.8000	+0.091%	43,198	-0.444%
2026-04-01	24.8500	24.8500	24.7725	24.7775	-0.272%	22,160	-0.353%
2026-03-31	24.8500	24.8500	24.8000	24.8450	+0.101%	38,256	-0.624%
2026-03-30	24.8500	24.8550	24.8000	24.8200	+0.020%	57,900	-0.524%
2026-03-27	24.8300	24.8300	24.8000	24.8150	-0.020%	6,470	-0.504%
2026-03-26	24.8100	24.8700	24.7500	24.8199	-0.161%	33,779	-0.523%
2026-03-25	24.8900	24.8900	24.4000	24.8600	+0.163%	23,170	-0.684%
2026-03-24	24.7500	24.8800	24.7500	24.8195	-0.223%	37,709	-0.522%
2026-03-23	24.9100	24.9700	24.6500	24.8750	-0.040%	70,471	-0.744%
2026-03-20	24.8900	24.9000	24.8664	24.8850	-0.079%	9,900	-0.784%
2026-03-19	24.8000	24.9548	24.8000	24.9046	-0.122%	5,724	-0.862%
2026-03-18	25.0000	25.0000	24.9115	24.9350	+0.060%	19,447	-0.983%
2026-03-17	24.9400	24.9600	24.9000	24.9200	-0.055%	16,009	-0.923%
2026-03-16	24.7700	24.9700	24.7700	24.9338	-0.005%	27,833	-0.978%
2026-03-13	25.0500	25.0500	24.9200	24.9350	-0.040%	59,013	-0.983%
2026-03-12	24.9205	25.1200	24.8900	24.9450	-0.060%	21,414	-1.022%
2026-03-11	24.9800	25.0099	24.9400	24.9600	+0.060%	31,526	-1.082%
2026-03-10	24.9200	25.0079	24.8400	24.9450	-0.200%	17,532	-1.022%
2026-03-09	25.0250	25.0800	24.9500	24.9950	-0.259%	215,722	-1.220%
2026-03-06	25.0000	25.2500	24.8802	25.0600	+0.080%	71,559	-1.476%
2026-03-05	25.0600	25.0600	25.0300	25.0400	-0.467%	11,468	-1.398%
2026-03-04	25.0950	25.2100	25.0000	25.1576	+0.190%	113,060	-1.859%
2026-03-03	25.0497	25.1800	25.0401	25.1100	-0.159%	5,650	-1.673%
2026-03-02	24.9100	25.2000	24.9100	25.1500	-0.750%	16,731	-1.829%
2026-02-27	25.2000	25.3400	25.1690	25.3400	+0.478%	31,755	-2.565%
2026-02-26	25.2150	25.2400	25.1575	25.2195	+0.058%	22,561	-2.100%
2026-02-25	25.1100	25.2500	25.1100	25.2050	-0.079%	138,173	-2.043%
2026-02-24	25.0000	25.2500	25.0000	25.2250	+0.318%	126,829	-2.121%
2026-02-23	25.1000	25.1600	25.1000	25.1450	0.000%	23,774	-1.810%
2026-02-20	25.1000	25.1900	25.1000	25.1450	+0.020%	12,380	-1.810%
2026-02-19	25.1700	25.1800	25.1071	25.1400	+0.092%	19,598	-1.790%
2026-02-18	24.9500	25.1900	24.9500	25.1170	-0.131%	55,278	-1.700%
2026-02-17	25.0000	25.1799	25.0000	25.1500	+0.060%	36,324	-1.829%
2026-02-13	25.0800	25.1500	25.0500	25.1350	+0.139%	51,549	-1.770%
2026-02-12	25.1000	25.1400	25.0500	25.1000	-0.020%	75,297	-1.633%
2026-02-11	25.0501	25.1065	25.0300	25.1050	+0.200%	5,914	-1.653%
2026-02-10	25.0800	25.1200	25.0201	25.0550	+0.060%	39,354	-1.457%
2026-02-09	24.9900	25.0900	24.9400	25.0400	+0.160%	97,348	-1.398%
2026-02-06	25.0200	25.1000	24.9719	25.0000	+0.080%	33,652	-1.240%
2026-02-05	24.9800	25.0802	24.9400	24.9800	-0.160%	49,977	-1.161%
2026-02-04	25.1000	25.1000	24.9818	25.0200	-0.236%	11,413	-1.319%
2026-02-03	25.0700	25.1900	24.6900	25.0792	+0.177%	148,195	-1.552%
2026-02-02	25.0300	25.0993	24.9850	25.0350	+615.286%	2,838	-1.378%
2016-04-18	3.8600	3.8600	3.5000	3.5000	-9.326%	291,893	+605.429%
2016-04-15	3.3900	3.9280	3.3900	3.8600	+14.881%	426,525	+539.637%
2016-04-14	3.0800	3.4600	3.0301	3.3600	+10.164%	232,988	+634.821%
2016-04-13	3.0300	3.0899	2.9000	3.0500	+1.329%	137,953	+709.508%
2016-04-12	3.0000	3.0996	2.7500	3.0100	-0.660%	358,605	+720.266%
2016-04-11	2.5500	3.3400	2.5000	3.0300	+21.200%	927,118	+714.851%
2016-04-08	2.2700	2.5000	2.2300	2.5000	+12.108%	256,501	+887.600%
2016-04-07	1.9000	2.2300	1.8300	2.2300	+17.368%	134,995	+1,007.175%
2016-04-06	1.7400	1.9000	1.7311	1.9000	+10.465%	47,911	+1,199.474%
2016-04-05	1.7000	1.7650	1.6800	1.7200	+1.176%	9,084	+1,335.465%
2016-04-04	1.6300	1.7400	1.6300	1.7000	+3.030%	17,827	+1,352.353%
2016-04-01	1.6720	1.7000	1.6500	1.6500	-1.198%	6,560	+1,396.364%
2016-03-31	1.5900	1.6800	1.5900	1.6700	+5.031%	16,311	+1,378.443%
2016-03-30	1.6000	1.6900	1.5501	1.5900	-1.242%	22,707	+1,452.830%
2016-03-29	1.5400	1.7400	1.4300	1.6100	+1.258%	170,235	+1,433.540%
2016-03-28	1.6100	1.6100	1.5100	1.5900	-0.625%	61,794	+1,452.830%
2016-03-24	1.7900	1.8500	1.5650	1.6000	-8.046%	282,628	+1,443.125%
2016-03-23	1.6899	1.9000	1.6805	1.7400	+6.098%	119,387	+1,318.966%
2016-03-22	1.6800	1.6999	1.6000	1.6400	-1.205%	53,360	+1,405.488%
2016-03-21	1.6100	1.7000	1.5700	1.6600	+0.606%	41,313	+1,387.349%
2016-03-18	1.5500	1.6768	1.5500	1.6500	+4.430%	57,701	+1,396.364%
2016-03-17	1.5800	1.6399	1.5300	1.5800	-3.067%	35,680	+1,462.658%
2016-03-16	1.6900	1.6900	1.6000	1.6300	-1.212%	16,905	+1,414.724%
2016-03-15	1.7200	1.7200	1.5500	1.6500	-5.709%	29,969	+1,396.364%
2016-03-14	1.6500	1.7600	1.6100	1.7499	+9.369%	38,588	+1,310.938%
2016-03-11	1.7000	1.7800	1.5900	1.6000	-6.433%	147,875	+1,443.125%
2016-03-10	1.7500	1.8000	1.7000	1.7100	-4.464%	25,219	+1,343.860%
2016-03-09	1.9200	1.9200	1.6800	1.7899	-5.795%	64,724	+1,279.407%
2016-03-08	2.0410	2.0599	1.8500	1.9000	-7.317%	156,741	+1,199.474%
2016-03-07	1.9900	2.1000	1.9900	2.0500	+1.485%	24,502	+1,104.390%
2016-03-04	2.0500	2.1399	2.0200	2.0200	-0.980%	24,708	+1,122.277%
2016-03-03	2.0200	2.1700	2.0100	2.0400	+0.990%	20,219	+1,110.294%
2016-03-02	2.1700	2.2000	1.9150	2.0200	+1.508%	139,759	+1,122.277%
2016-03-01	2.0300	2.0300	1.9600	1.9900	-0.500%	22,285	+1,140.704%
2016-02-29	2.0200	2.0600	1.9000	2.0000	-0.498%	18,672	+1,134.500%
2016-02-26	2.1300	2.1600	2.0000	2.0100	-4.286%	23,213	+1,128.358%
2016-02-25	2.1900	2.3400	2.0100	2.1000	-4.545%	171,166	+1,075.714%
2016-02-24	2.2000	2.2300	2.1300	2.2000	0.000%	2,735	+1,022.273%
2016-02-23	2.2100	2.2700	2.2000	2.2000	-2.651%	6,209	+1,022.273%
2016-02-22	2.2800	2.2900	2.1000	2.2599	-0.445%	28,218	+992.526%
2016-02-19	2.2800	2.4400	2.2600	2.2700	-2.155%	18,342	+987.665%
2016-02-18	2.3600	2.4400	2.2500	2.3200	-4.527%	17,269	+964.224%
2016-02-17	2.2800	2.5300	2.2800	2.4300	+4.741%	40,195	+916.049%
2016-02-16	2.3000	2.3800	2.2400	2.3200	+1.310%	31,130	+964.224%
2016-02-12	2.2400	2.3000	2.2400	2.2900	+1.778%	36,106	+978.166%
2016-02-11	2.2700	2.4600	2.2000	2.2500	-2.174%	13,102	+997.333%
2016-02-10	2.4400	2.4900	2.3000	2.3000	-5.350%	12,909	+973.478%
2016-02-09	2.3600	2.5000	2.2900	2.4300	-2.410%	47,404	+916.049%
2016-02-08	2.4200	2.5500	2.4200	2.4900	+0.810%	25,035	+891.566%
2016-02-05	2.5000	2.5300	2.2700	2.4700	-1.594%	38,718	+899.595%
2016-02-04	2.2300	2.5800	2.1200	2.5100	+9.130%	44,432	+883.665%
2016-02-03	2.3300	2.4200	2.0700	2.3000	-1.288%	116,524	+973.478%
2016-02-02	2.4000	2.4633	2.0900	2.3300	-2.917%	30,435	+959.657%
2016-02-01	2.3100	2.4600	2.0837	2.4000	+0.840%	58,926	+928.750%
2016-01-29	2.1100	2.4500	2.0288	2.3800	+17.822%	109,151	+937.395%
2016-01-28	2.0300	2.0300	1.7500	2.0200	+1.000%	53,590	+1,122.277%
2016-01-27	1.8000	2.0000	1.6500	2.0000	+12.360%	129,086	+1,134.500%
2016-01-26	1.7700	1.9700	1.4200	1.7800	0.000%	272,125	+1,287.079%
2016-01-25	2.2100	2.2100	1.7800	1.7800	-17.972%	199,039	+1,287.079%
2016-01-22	2.3900	2.8578	2.0001	2.1700	+1,111.614%	155,642	+1,037.788%
2016-01-21	0.1750	0.1860	0.1708	0.1791	0.000%	192,235	+13,685.595%
2016-01-20	0.1800	0.1850	0.1500	0.1791	-0.500%	350,319	+13,685.595%
2016-01-19	0.1999	0.1999	0.1790	0.1800	-2.755%	232,033	+13,616.667%
2016-01-15	0.1900	0.2071	0.1820	0.1851	-4.193%	316,009	+13,238.736%
2016-01-14	0.1800	0.1985	0.1705	0.1932	+7.993%	931,417	+12,679.503%
2016-01-13	0.1899	0.1899	0.1670	0.1789	-0.666%	343,683	+13,701.006%
2016-01-12	0.1790	0.1900	0.1790	0.1801	-3.380%	290,174	+13,609.051%
2016-01-11	0.1900	0.1998	0.1711	0.1864	-1.895%	536,291	+13,145.708%
2016-01-08	0.1976	0.2000	0.1900	0.1900	-0.105%	500,243	+12,894.737%
2016-01-07	0.2000	0.2139	0.1900	0.1902	-4.852%	749,995	+12,881.073%
2016-01-06	0.2140	0.2140	0.1932	0.1999	-4.719%	1,233,867	+12,251.176%
2016-01-05	0.2102	0.2201	0.2020	0.2098	-0.095%	508,277	+11,668.351%
2016-01-04	0.2120	0.2348	0.2033	0.2100	-1.823%	777,919	+11,657.143%
2015-12-31	0.2100	0.2299	0.2020	0.2139	-1.700%	947,932	+11,442.777%
2015-12-30	0.2301	0.2654	0.2020	0.2176	-3.717%	2,044,624	+11,246.507%
2015-12-29	0.2304	0.2400	0.2205	0.2260	-1.739%	1,396,553	+10,824.779%
2015-12-28	0.2245	0.2412	0.2200	0.2300	+1.232%	924,762	+10,634.783%
2015-12-24	0.2245	0.2399	0.2245	0.2272	-4.658%	271,706	+10,767.077%
2015-12-23	0.2430	0.2430	0.2105	0.2383	+8.318%	1,136,487	+10,260.890%
2015-12-22	0.2100	0.2341	0.2100	0.2200	+4.414%	1,246,817	+11,122.727%
2015-12-21	0.2100	0.2299	0.2011	0.2107	+0.286%	553,183	+11,618.083%
2015-12-18	0.2200	0.2304	0.2009	0.2101	-2.776%	795,998	+11,651.547%
2015-12-17	0.2140	0.2190	0.2000	0.2161	+2.758%	774,022	+11,325.266%
2015-12-16	0.1950	0.2288	0.1950	0.2103	+0.143%	584,683	+11,640.371%
2015-12-15	0.2160	0.2398	0.1920	0.2100	-0.095%	1,017,652	+11,657.143%
2015-12-14	0.2400	0.2440	0.2000	0.2102	-9.863%	1,135,846	+11,645.956%
2015-12-11	0.2300	0.2488	0.2250	0.2332	+3.644%	945,184	+10,487.479%
2015-12-10	0.2394	0.2850	0.2250	0.2250	-1.316%	4,911,637	+10,873.333%
2015-12-09	0.2440	0.2500	0.2263	0.2280	-0.870%	362,362	+10,728.947%
2015-12-08	0.2250	0.2799	0.2250	0.2300	+2.222%	880,145	+10,634.783%
2015-12-07	0.2550	0.2550	0.2250	0.2250	-10.000%	1,369,984	+10,873.333%
2015-12-04	0.2561	0.2630	0.2405	0.2500	-2.382%	585,002	+9,776.000%
2015-12-03	0.2650	0.2829	0.2500	0.2561	-4.654%	542,431	+9,540.765%
2015-12-02	0.2800	0.2832	0.2622	0.2686	-4.106%	459,221	+9,092.107%
2015-12-01	0.2916	0.3086	0.2758	0.2801	-7.313%	638,888	+8,714.709%
2015-11-30	0.2850	0.3150	0.2751	0.3022	+8.510%	1,201,238	+8,070.086%
2015-11-27	0.2890	0.2890	0.2651	0.2785	+4.346%	243,111	+8,765.350%
2015-11-25	0.2750	0.2890	0.2620	0.2669	-1.148%	1,221,018	+9,150.656%
2015-11-24	0.2540	0.2900	0.2500	0.2700	+7.143%	1,520,956	+9,044.444%
2015-11-23	0.2600	0.2638	0.2411	0.2520	-1.524%	728,774	+9,697.619%
2015-11-20	0.2550	0.2800	0.2419	0.2559	0.000%	3,128,935	+9,548.300%
2015-11-19	0.2350	0.2800	0.2233	0.2559	+12.831%	3,204,524	+9,548.300%
2015-11-18	0.2300	0.2500	0.2221	0.2268	-1.391%	3,147,049	+10,786.243%
2015-11-17	0.2400	0.2500	0.2210	0.2300	-0.043%	1,146,083	+10,634.783%
2015-11-16	0.2700	0.3000	0.2280	0.2301	-14.778%	2,313,385	+10,630.117%
2015-11-13	0.3000	0.3197	0.2610	0.2700	-3.571%	2,126,044	+9,044.444%
2015-11-12	0.4100	0.4300	0.2750	0.2800	-40.426%	4,040,003	+8,717.857%
2015-11-11	0.4870	0.4886	0.4601	0.4700	-2.002%	1,397,509	+5,153.191%
2015-11-10	0.4950	0.4950	0.4600	0.4796	-1.113%	657,860	+5,048.040%
2015-11-09	0.5200	0.5379	0.4805	0.4850	+2.278%	1,968,628	+4,990.722%
2015-11-06	0.3400	0.5000	0.3300	0.4742	+39.471%	2,943,054	+5,106.664%
2015-11-05	0.3440	0.3440	0.3300	0.3400	-1.163%	127,101	+7,161.765%
2015-11-04	0.3300	0.3470	0.3300	0.3440	+6.140%	186,499	+7,077.326%
2015-11-03	0.3490	0.3490	0.3201	0.3241	-3.283%	334,010	+7,518.019%
2015-11-02	0.3100	0.3490	0.3100	0.3351	+7.404%	246,204	+7,267.950%
2015-10-30	0.3100	0.3280	0.3100	0.3120	-2.256%	132,132	+7,813.462%
2015-10-29	0.3100	0.3200	0.3100	0.3192	+4.314%	71,847	+7,634.962%
2015-10-28	0.3104	0.3200	0.3011	0.3060	-1.608%	127,485	+7,968.627%
2015-10-27	0.3420	0.3499	0.3100	0.3110	-5.758%	99,192	+7,838.907%
2015-10-26	0.3320	0.3500	0.3300	0.3300	+0.518%	118,008	+7,381.818%
2015-10-23	0.3110	0.3600	0.3110	0.3283	+5.869%	272,550	+7,420.560%
2015-10-22	0.3160	0.3320	0.3020	0.3101	-5.945%	88,029	+7,861.948%
2015-10-21	0.3160	0.3320	0.2900	0.3297	+6.389%	123,346	+7,388.626%
2015-10-20	0.3160	0.3280	0.2800	0.3099	-0.032%	117,829	+7,867.086%
2015-10-19	0.3430	0.3570	0.3010	0.3100	-8.824%	490,520	+7,864.516%
2015-10-16	0.3540	0.3705	0.3241	0.3400	-7.180%	637,383	+7,161.765%
2015-10-15	0.3600	0.3737	0.3400	0.3663	+1.750%	58,439	+6,640.377%
2015-10-14	0.3450	0.3620	0.3305	0.3600	+2.975%	72,828	+6,758.333%
2015-10-13	0.3300	0.3650	0.3300	0.3496	+5.939%	96,439	+6,962.357%
2015-10-12	0.3670	0.3750	0.3300	0.3300	-8.333%	96,220	+7,381.818%
2015-10-09	0.3400	0.3750	0.3300	0.3600	+3.270%	233,248	+6,758.333%
2015-10-08	0.3500	0.3650	0.3300	0.3486	-3.140%	235,850	+6,982.616%
2015-10-07	0.3700	0.3800	0.3475	0.3599	-0.194%	165,426	+6,760.239%
2015-10-06	0.3500	0.3800	0.3313	0.3606	+5.748%	198,222	+6,746.922%
2015-10-05	0.3300	0.3410	0.3201	0.3410	+3.333%	178,306	+7,140.469%
2015-10-02	0.3300	0.3400	0.3004	0.3300	0.000%	207,496	+7,381.818%
2015-10-01	0.3100	0.3300	0.3030	0.3300	+10.000%	202,043	+7,381.818%
2015-09-30	0.2650	0.3000	0.2600	0.3000	+15.385%	409,841	+8,130.000%
2015-09-29	0.3010	0.3150	0.2500	0.2600	-13.333%	870,837	+9,396.154%
2015-09-28	0.3600	0.3650	0.3000	0.3000	-11.765%	762,450	+8,130.000%
2015-09-25	0.3570	0.3948	0.3110	0.3400	-1.535%	813,360	+7,161.765%
2015-09-24	0.3761	0.3995	0.3300	0.3453	-9.132%	542,139	+7,050.304%
2015-09-23	0.3922	0.4099	0.3644	0.3800	-0.262%	265,012	+6,397.368%
2015-09-22	0.3815	0.4250	0.3810	0.3810	-2.308%	403,618	+6,380.315%
2015-09-21	0.4300	0.4496	0.3800	0.3900	-13.333%	318,614	+6,230.769%
2015-09-18	0.3850	0.4625	0.3600	0.4500	+19.585%	1,105,074	+5,386.667%
2015-09-17	0.3800	0.3900	0.3753	0.3763	-0.974%	198,052	+6,461.254%
2015-09-16	0.3797	0.3950	0.3660	0.3800	+1.387%	218,523	+6,397.368%
2015-09-15	0.3980	0.4058	0.3600	0.3748	-4.510%	380,630	+6,487.513%
2015-09-14	0.4080	0.4080	0.3900	0.3925	-1.875%	364,727	+6,190.446%
2015-09-11	0.3990	0.4299	0.3904	0.4000	0.000%	215,010	+6,072.500%
2015-09-10	0.4050	0.4450	0.3900	0.4000	-1.235%	337,485	+6,072.500%
2015-09-09	0.4450	0.4450	0.4000	0.4050	-4.706%	355,655	+5,996.296%
2015-09-08	0.4400	0.4500	0.4226	0.4250	-1.163%	175,806	+5,709.412%
2015-09-04	0.4480	0.4741	0.4115	0.4300	-6.725%	368,272	+5,641.860%
2015-09-03	0.4200	0.4899	0.4200	0.4610	+9.710%	458,323	+5,255.748%
2015-09-02	0.4395	0.4400	0.4200	0.4202	-1.799%	358,427	+5,775.773%
2015-09-01	0.4070	0.4300	0.4016	0.4279	+1.881%	231,959	+5,670.040%
2015-08-31	0.4090	0.4401	0.3912	0.4200	+0.719%	472,326	+5,778.571%
2015-08-28	0.3760	0.4200	0.3700	0.4170	+11.946%	411,272	+5,820.863%
2015-08-27	0.3700	0.3900	0.3550	0.3725	+2.759%	310,171	+6,528.188%
2015-08-26	0.3980	0.3980	0.3550	0.3625	-7.051%	377,672	+6,711.034%
2015-08-25	0.4000	0.4100	0.3801	0.3900	+5.405%	225,922	+6,230.769%
2015-08-24	0.4100	0.4250	0.3500	0.3700	-8.755%	304,456	+6,572.973%
2015-08-21	0.4470	0.4498	0.4052	0.4055	-7.841%	304,739	+5,988.779%
2015-08-20	0.4590	0.4700	0.4250	0.4400	-5.172%	337,353	+5,511.364%
2015-08-19	0.4460	0.4801	0.4400	0.4640	+1.421%	111,481	+5,221.121%
2015-08-18	0.4800	0.5000	0.4575	0.4575	-2.660%	300,187	+5,296.721%
2015-08-17	0.4800	0.5000	0.4621	0.4700	-2.083%	490,934	+5,153.191%
2015-08-14	0.4610	0.4800	0.4400	0.4800	+4.348%	151,517	+5,043.750%
2015-08-13	0.4850	0.4850	0.4550	0.4600	-3.544%	139,448	+5,267.391%
2015-08-12	0.4700	0.4900	0.4500	0.4769	-0.438%	216,494	+5,077.186%
2015-08-11	0.4600	0.4947	0.4500	0.4790	+4.130%	279,709	+5,054.489%
2015-08-10	0.4500	0.4900	0.4320	0.4600	+4.308%	947,539	+5,267.391%
2015-08-07	0.4471	0.4700	0.4400	0.4410	-2.821%	446,513	+5,498.639%
2015-08-06	0.4900	0.4900	0.4415	0.4538	-3.158%	315,792	+5,340.723%
2015-08-05	0.4820	0.4820	0.4500	0.4686	-3.580%	229,213	+5,168.886%
2015-08-04	0.4900	0.5086	0.4403	0.4860	+0.206%	1,751,268	+4,980.247%
2015-08-03	0.5300	0.5500	0.4800	0.4850	-4.902%	931,442	+4,990.722%
2015-07-31	0.5300	0.5663	0.5100	0.5100	-3.774%	520,202	+4,741.176%
2015-07-30	0.5401	0.5635	0.5230	0.5300	-3.636%	97,848	+4,558.491%
2015-07-29	0.5350	0.5584	0.5249	0.5500	+4.543%	154,296	+4,389.091%
2015-07-28	0.5150	0.5600	0.5100	0.5261	+2.155%	344,088	+4,593.024%
2015-07-27	0.5510	0.5510	0.5150	0.5150	-6.364%	306,586	+4,694.175%
2015-07-24	0.5720	0.5798	0.5400	0.5500	-2.724%	167,938	+4,389.091%
2015-07-23	0.5320	0.5800	0.5300	0.5654	+4.510%	351,629	+4,266.820%
2015-07-22	0.5580	0.5600	0.5300	0.5410	-5.054%	302,869	+4,463.771%
2015-07-21	0.5900	0.5900	0.5300	0.5698	-5.033%	315,484	+4,233.099%
2015-07-20	0.5100	0.6000	0.5002	0.6000	+16.460%	516,431	+4,015.000%
2015-07-17	0.5600	0.5800	0.4900	0.5152	-15.305%	1,427,266	+4,692.314%
2015-07-16	0.6310	0.6600	0.5808	0.6083	-4.953%	531,264	+3,958.853%
2015-07-15	0.6300	0.6886	0.6300	0.6400	+2.400%	58,475	+3,757.813%
2015-07-14	0.6000	0.6600	0.5800	0.6250	+2.459%	164,899	+3,850.400%
2015-07-13	0.5960	0.6100	0.5782	0.6100	0.000%	184,392	+3,947.541%
2015-07-10	0.6250	0.6396	0.5842	0.6100	0.000%	279,083	+3,947.541%
2015-07-09	0.6060	0.6300	0.6060	0.6100	+1.667%	73,045	+3,947.541%
2015-07-08	0.6310	0.6500	0.6000	0.6000	-7.692%	127,871	+4,015.000%
2015-07-07	0.6610	0.6651	0.6371	0.6500	-1.990%	249,916	+3,698.462%
2015-07-06	0.6860	0.7180	0.6601	0.6632	-5.257%	139,135	+3,622.859%
2015-07-02	0.6500	0.7300	0.6500	0.7000	+4.478%	249,075	+3,427.143%
2015-07-01	0.6600	0.7501	0.6450	0.6700	-1.471%	473,341	+3,585.075%
2015-06-30	0.6500	0.6920	0.6400	0.6800	+4.615%	138,167	+3,530.882%
2015-06-29	0.6800	0.7100	0.6400	0.6500	-4.412%	289,482	+3,698.462%
2015-06-26	0.7400	0.7400	0.6800	0.6800	-6.465%	845,985	+3,530.882%
2015-06-25	0.7800	0.7800	0.7120	0.7270	-5.584%	293,010	+3,296.149%
2015-06-24	0.7801	0.8100	0.7614	0.7700	-1.282%	226,615	+3,106.494%
2015-06-23	0.7801	0.8100	0.7714	0.7800	-3.704%	230,498	+3,065.385%
2015-06-22	0.8000	0.8199	0.7712	0.8100	-2.994%	268,803	+2,948.148%
2015-06-19	0.7700	0.8350	0.7601	0.8350	+8.287%	409,846	+2,856.886%
2015-06-18	0.7900	0.7900	0.7600	0.7711	-1.796%	310,139	+3,101.919%
2015-06-17	0.7998	0.8000	0.7800	0.7852	-1.850%	144,776	+3,044.422%
2015-06-16	0.8010	0.8200	0.7800	0.8000	-1.235%	143,133	+2,986.250%
2015-06-15	0.8198	0.8200	0.7908	0.8100	-1.207%	218,668	+2,948.148%
2015-06-12	0.7960	0.8200	0.7960	0.8199	+1.750%	94,953	+2,911.343%
2015-06-11	0.8200	0.8250	0.7910	0.8058	-0.531%	95,132	+2,964.036%
2015-06-10	0.8000	0.8220	0.7911	0.8101	-1.207%	63,698	+2,947.772%
2015-06-09	0.8130	0.8295	0.7882	0.8200	-1.205%	341,464	+2,910.976%
2015-06-08	0.8400	0.8470	0.8100	0.8300	-1.519%	245,892	+2,874.699%
2015-06-05	0.7900	0.8501	0.7900	0.8428	+6.226%	354,703	+2,829.521%
2015-06-04	0.8100	0.8200	0.7800	0.7934	-3.138%	699,575	+3,011.923%
2015-06-03	0.8500	0.8500	0.8100	0.8191	-1.313%	305,118	+2,914.284%
2015-06-02	0.8400	0.8600	0.8009	0.8300	0.000%	223,330	+2,874.699%
2015-06-01	0.8500	0.8600	0.8200	0.8300	-1.014%	111,789	+2,874.699%
2015-05-29	0.8188	0.8400	0.8002	0.8385	+3.775%	399,339	+2,844.544%
2015-05-28	0.8100	0.8479	0.8012	0.8080	-1.475%	150,485	+2,955.693%
2015-05-27	0.8280	0.8380	0.8000	0.8201	+0.012%	235,572	+2,910.608%
2015-05-26	0.8500	0.8600	0.8002	0.8200	-1.643%	194,249	+2,910.976%
2015-05-22	0.8400	0.8500	0.8200	0.8337	+0.446%	227,564	+2,861.497%
2015-05-21	0.8300	0.8700	0.8100	0.8300	-1.190%	437,515	+2,874.699%
2015-05-20	0.8100	0.8500	0.7801	0.8400	+6.640%	894,189	+2,839.286%
2015-05-19	0.9200	0.9400	0.7800	0.7877	-14.380%	2,254,260	+3,034.442%
2015-05-18	0.9400	0.9500	0.9100	0.9200	-4.167%	620,358	+2,583.696%
2015-05-15	0.9300	0.9799	0.9300	0.9600	+4.336%	786,553	+2,471.875%
2015-05-14	1.2600	1.2800	0.9100	0.9201	-19.991%	7,493,501	+2,583.404%
2015-05-13	1.0200	1.3000	0.9860	1.1500	+15.000%	4,576,168	+2,046.957%
2015-05-12	1.0400	1.0790	1.0000	1.0000	-2.913%	641,240	+2,369.000%
2015-05-11	1.0200	1.0500	0.9901	1.0300	+1.980%	600,258	+2,297.087%
2015-05-08	1.0700	1.0800	0.9700	1.0100	-5.607%	1,154,502	+2,344.554%
2015-05-07	1.1000	1.1200	1.0400	1.0700	-3.604%	216,297	+2,207.477%
2015-05-06	1.1400	1.1400	1.0700	1.1100	-0.893%	241,822	+2,124.324%

.dark-mode .FNy3tJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNy3tJ{ color: #333333; background-color: white; border: 2px solid #333333; }DSCODoubleLine Securitized Credit ETFstock NYSE ETF

DSCO
DoubleLine Securitized Credit ETF
stock NYSE ETF