Canada markets closed

Doubleline Mortgage ETF (DMBS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.78-0.17 (-0.35%)
At close: 03:53PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202447.8147.8147.7247.7847.7837,700
May 09, 202447.7047.9547.7047.9547.9557,100
May 08, 202447.7547.7847.7247.7647.7629,500
May 07, 202447.8147.9347.8147.8647.8635,300
May 06, 202447.7047.7047.5447.6547.6532,100
May 03, 202447.7747.7747.6147.6747.6711,000
May 02, 202447.1547.4347.1147.4147.4140,800
May 01, 202447.0947.3747.0447.2247.2216,600
May 01, 20240.206 Dividend
Apr 30, 202447.2147.3147.1647.1846.9713,900
Apr 29, 202447.3247.4547.3247.3547.1519,800
Apr 26, 202447.2947.3247.2447.3147.1028,700
Apr 25, 202447.0047.1747.0047.1546.948,200
Apr 24, 202447.2547.3347.1947.2947.0934,200
Apr 23, 202447.4547.4847.4047.4247.2114,700
Apr 22, 202447.1747.3247.1747.2947.0832,900
Apr 19, 202447.2947.2947.1947.2647.0515,200
Apr 18, 202447.2547.2547.1547.1946.9820,600
Apr 17, 202447.2447.4947.2047.4447.2331,600
Apr 16, 202447.0347.1747.0347.1546.9426,000
Apr 15, 202447.2147.2847.2147.2747.0621,700
Apr 12, 202447.6747.7147.6047.6047.3911,900
Apr 11, 202447.5847.5847.3647.4347.22554,100
Apr 10, 202447.6447.6647.3947.3947.1819,500
Apr 09, 202448.1048.1548.1048.1047.8928,400
Apr 08, 202447.9447.9747.8847.9347.7218,500
Apr 05, 202448.1348.2048.0548.0747.86269,000
Apr 04, 202448.2448.3648.1948.3548.1420,500
Apr 03, 202447.9848.2047.9648.1847.9725,900
Apr 02, 202448.0148.1548.0148.1347.9213,200
Apr 01, 202448.3248.3248.0648.1347.9247,300
Apr 01, 20240.187 Dividend
Mar 28, 202448.7648.7848.6648.6948.2911,100
Mar 27, 202448.7148.8148.7048.7948.3911,200
Mar 26, 202448.5848.6848.5848.6748.2711,300
Mar 25, 202448.6248.6348.5648.6348.2312,000
Mar 22, 202448.6748.6848.6348.6848.2818,100
Mar 21, 202448.5848.5848.4948.5448.1434,000
Mar 20, 202448.3848.5548.3648.5448.1412,600
Mar 19, 202448.2848.3548.2648.3247.9222,500
Mar 18, 202448.2048.2048.1248.1447.7514,800
Mar 15, 202448.2448.3148.1948.2547.8519,000
Mar 14, 202448.3648.3648.1848.3047.9010,500
Mar 13, 202448.6348.6948.5148.6548.2510,400
Mar 12, 202448.7748.7748.6948.7248.328,400
Mar 11, 202448.8848.9048.8048.8348.4330,500
Mar 08, 202448.9949.0148.8448.8448.4431,400
Mar 07, 202448.8548.8948.6848.8648.4634,600
Mar 06, 202448.7648.8648.7348.7448.3417,500
Mar 05, 202448.5248.6948.5248.6648.2629,100
Mar 04, 202448.3348.4048.3248.3447.9424,000
Mar 01, 202448.1848.5448.1848.4848.0812,600
Mar 01, 20240.157 Dividend
Feb 29, 202448.4748.5148.3748.4747.92140,200
Feb 28, 202448.2548.3548.2548.3547.7917,100
Feb 27, 202448.2748.2848.1148.1747.6256,100
Feb 26, 202448.4148.4148.1348.2747.72434,400
Feb 23, 202448.2848.4748.2648.4047.85779,200
Feb 22, 202448.1948.2248.0648.1447.5915,000
Feb 21, 202448.2248.2648.0848.1247.5734,400
Feb 20, 202448.3748.4048.2748.2847.7319,000
Feb 16, 202448.2548.3448.2248.3347.785,500
Feb 15, 202448.5648.5648.4548.5247.9714,200
Feb 14, 202448.2348.3848.2248.3447.7919,500
Feb 13, 202448.1448.2747.8947.8947.3421,500
Feb 12, 202448.7448.7448.0948.0947.5430,300
Feb 09, 202448.5848.5948.5048.5848.0311,200
Feb 08, 202448.6348.6948.5248.6148.0650,300
Feb 07, 202448.7948.8848.5848.5848.0314,800
Feb 06, 202448.8248.8848.7848.8548.2917,600
Feb 05, 202448.4748.5748.4148.4947.948,400
Feb 02, 202448.9348.9648.8548.9148.3512,400
Feb 01, 202449.4749.5949.3049.4448.8840,300
Feb 01, 20240.169 Dividend
Jan 31, 202449.4349.4349.2749.3348.6021,800
Jan 30, 202449.1449.1449.0449.1248.3926,200
Jan 29, 202448.9749.1048.8649.0948.3615,900
Jan 26, 202448.8548.8948.7948.8548.1335,600
Jan 25, 202448.8548.9648.8348.9548.2215,000
Jan 24, 202448.8948.8948.6648.6747.966,600
Jan 23, 202448.8148.8248.7048.8048.086,500
Jan 22, 202448.9748.9748.8548.8748.1415,700
Jan 19, 202448.6748.8148.6748.8148.096,300
Jan 18, 202448.9148.9148.7848.8348.10111,300
Jan 17, 202448.8748.9148.8448.8848.1618,400
Jan 16, 202449.2949.2948.9649.0348.3029,800
Jan 12, 202449.5649.6249.4349.4948.7619,200
Jan 11, 202449.2149.3849.1149.3548.6215,800
Jan 10, 202449.2449.2449.0249.0748.3438,700
Jan 09, 202449.1449.1649.0649.0948.3611,000
Jan 08, 202449.1149.3049.1149.2048.47738,200
Jan 05, 202448.8849.1748.8848.9348.203,500
Jan 04, 202449.0049.0848.9849.0348.3018,200
Jan 03, 202448.9049.3048.9049.2448.514,000
Jan 02, 202449.1749.3249.1749.1748.4415,300
Dec 29, 202349.5049.5749.4849.4948.7618,400
Dec 28, 202349.6549.6549.4749.5348.8011,900
Dec 27, 202349.6149.7249.6149.7248.9919,000
Dec 26, 202349.3449.3749.3149.3748.6313,600
Dec 22, 202349.3549.3549.2049.2648.5325,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...