DoubleLine Opportunistic Bond ETF (DBND) Historical Stock Data
46.54 ↑0.08 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBND is down -0.01% a day on average. There have been 17 days where DoubleLine Opportunistic Bond ETF closed green and 13 days where DBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 46.53 | 46.54 | ↑$0.01 (0.02%) | 46.49 | 46.55 | 31.74K |
| 2025-12-17 | 46.43 | 46.46 | ↑$0.03 (0.06%) | 46.42 | 46.46 | 74.67K |
| 2025-12-16 | 46.38 | 46.46 | ↑$0.09 (0.18%) | 46.38 | 46.46 | 38.27K |
| 2025-12-15 | 46.39 | 46.37 | ↓$0.02 (-0.05%) | 46.34 | 46.42 | 53.22K |
| 2025-12-12 | 46.32 | 46.31 | ↓$0.01 (-0.02%) | 46.31 | 46.34 | 37.12K |
| 2025-12-11 | 46.44 | 46.39 | ↓$0.05 (-0.11%) | 46.38 | 46.45 | 81.60K |
| 2025-12-10 | 46.22 | 46.39 | ↑$0.17 (0.37%) | 46.22 | 46.39 | 50.96K |
| 2025-12-09 | 46.29 | 46.25 | ↓$0.04 (-0.09%) | 46.23 | 46.31 | 33.05K |
| 2025-12-08 | 46.32 | 46.29 | ↓$0.03 (-0.06%) | 46.26 | 46.32 | 34.31K |
| 2025-12-05 | 46.40 | 46.35 | ↓$0.05 (-0.10%) | 46.34 | 46.42 | 70.06K |
| 2025-12-04 | 46.47 | 46.44 | ↓$0.03 (-0.07%) | 46.42 | 46.47 | 58.05K |
| 2025-12-03 | 46.44 | 46.50 | ↑$0.06 (0.12%) | 46.44 | 46.50 | 52.01K |
| 2025-12-02 | 46.36 | 46.44 | ↑$0.08 (0.17%) | 46.36 | 46.45 | 70.21K |
| 2025-12-01 | 47.05 | 46.41 | ↓$0.64 (-1.36%) | 46.37 | 47.05 | 39.95K |
| 2025-11-28 | 46.72 | 46.70 | ↓$0.02 (-0.05%) | 46.65 | 46.73 | 30.67K |
| 2025-11-26 | 46.69 | 46.76 | ↑$0.07 (0.15%) | 46.66 | 46.76 | 63.21K |
| 2025-11-25 | 46.66 | 46.72 | ↑$0.06 (0.13%) | 46.64 | 46.74 | 53.51K |
| 2025-11-24 | 46.60 | 46.61 | ↑$0.01 (0.02%) | 46.58 | 46.61 | 58.48K |
| 2025-11-21 | 46.51 | 46.57 | ↑$0.05 (0.12%) | 46.48 | 46.57 | 373.81K |
| 2025-11-20 | 46.45 | 46.46 | ↑$0.01 (0.02%) | 46.41 | 46.46 | 33.16K |
| 2025-11-19 | 46.41 | 46.39 | ↓$0.02 (-0.05%) | 46.37 | 46.44 | 64.21K |
| 2025-11-18 | 46.41 | 46.41 | ↑$0.00 (0.00%) | 46.37 | 46.62 | 58.30K |
| 2025-11-17 | 46.36 | 46.37 | ↑$0.01 (0.01%) | 46.31 | 46.39 | 52.75K |
| 2025-11-14 | 46.46 | 46.37 | ↓$0.09 (-0.19%) | 46.37 | 46.46 | 38.71K |
| 2025-11-13 | 46.44 | 46.43 | ↓$0.01 (-0.02%) | 46.42 | 46.47 | 85.67K |
| 2025-11-12 | 46.42 | 46.51 | ↑$0.09 (0.20%) | 46.42 | 46.54 | 26.98K |
| 2025-11-11 | 46.47 | 46.53 | ↑$0.06 (0.12%) | 46.46 | 46.54 | 35.12K |
| 2025-11-10 | 46.42 | 46.42 | ↓$0.00 (0.00%) | 46.40 | 46.45 | 59.26K |
| 2025-11-07 | 46.41 | 46.44 | ↑$0.03 (0.06%) | 46.40 | 46.48 | 46.81K |
| 2025-11-06 | 46.38 | 46.43 | ↑$0.05 (0.10%) | 46.36 | 46.43 | 68.04K |
Create an account or log in to view more rows.
$DBND come to papa
$DBND not happening this week or in the next months
just keep hodl!
$DBND Fake dip news.
$DBND Buying more
$DBND to the moon!
$DBND going green
$DBND lets go <3
$DBND shorters eat my shit
$DBND Sleep well my bulls
sleep well
$DBND not yet time to short