Doubleline Etf Trust - Mortgage ETF (DMBS) Historical Stock Data
49.57 ↓0.09 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMBS is down -0.01% a day on average. There have been 15 days where Doubleline Etf Trust - Mortgage ETF closed green and 15 days where DMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 49.60 | 49.57 | ↓$0.04 (-0.07%) | 49.51 | 49.60 | 83.21K |
| 2025-12-05 | 49.71 | 49.66 | ↓$0.05 (-0.10%) | 49.61 | 49.71 | 37.37K |
| 2025-12-04 | 49.75 | 49.73 | ↓$0.02 (-0.04%) | 49.70 | 49.75 | 49.61K |
| 2025-12-03 | 49.80 | 49.81 | ↑$0.01 (0.02%) | 49.75 | 49.83 | 42.33K |
| 2025-12-02 | 49.67 | 49.74 | ↑$0.07 (0.14%) | 49.65 | 49.75 | 40.97K |
| 2025-12-01 | 49.62 | 49.65 | ↑$0.03 (0.05%) | 49.61 | 49.66 | 43.07K |
| 2025-11-28 | 50.05 | 50.05 | ↑$0.00 (0.00%) | 49.99 | 50.06 | 20.59K |
| 2025-11-26 | 49.99 | 50.08 | ↑$0.09 (0.17%) | 49.99 | 50.08 | 90.26K |
| 2025-11-25 | 50.08 | 50.06 | ↓$0.02 (-0.05%) | 49.99 | 50.09 | 378.93K |
| 2025-11-24 | 49.91 | 49.94 | ↑$0.03 (0.05%) | 49.89 | 49.95 | 41.11K |
| 2025-11-21 | 49.88 | 49.88 | ↓$0.01 (-0.01%) | 49.80 | 49.88 | 56.15K |
| 2025-11-20 | 49.70 | 49.73 | ↑$0.02 (0.05%) | 49.70 | 49.76 | 43.60K |
| 2025-11-19 | 49.75 | 49.67 | ↓$0.08 (-0.16%) | 49.64 | 49.76 | 56.19K |
| 2025-11-18 | 49.73 | 49.70 | ↓$0.03 (-0.07%) | 49.63 | 49.75 | 43.89K |
| 2025-11-17 | 49.65 | 49.63 | ↓$0.02 (-0.04%) | 49.63 | 49.69 | 45.18K |
| 2025-11-14 | 49.79 | 49.65 | ↓$0.14 (-0.28%) | 49.62 | 49.79 | 53.07K |
| 2025-11-13 | 49.73 | 49.71 | ↓$0.02 (-0.04%) | 49.70 | 49.79 | 222.12K |
| 2025-11-12 | 49.84 | 49.82 | ↓$0.02 (-0.04%) | 49.80 | 49.86 | 49.42K |
| 2025-11-11 | 49.79 | 49.82 | ↑$0.03 (0.06%) | 49.77 | 49.83 | 19.56K |
| 2025-11-10 | 49.69 | 49.67 | ↓$0.02 (-0.04%) | 49.66 | 49.73 | 33.32K |
| 2025-11-07 | 49.67 | 49.74 | ↑$0.07 (0.13%) | 49.66 | 49.78 | 77.83K |
| 2025-11-06 | 49.70 | 49.73 | ↑$0.03 (0.06%) | 49.69 | 49.75 | 0.98M |
| 2025-11-05 | 49.64 | 49.54 | ↓$0.11 (-0.21%) | 49.49 | 49.64 | 62.44K |
| 2025-11-04 | 49.65 | 49.69 | ↑$0.04 (0.08%) | 49.65 | 49.71 | 46.88K |
| 2025-11-03 | 49.59 | 49.62 | ↑$0.03 (0.06%) | 49.55 | 49.64 | 40.51K |
| 2025-10-31 | 49.89 | 49.85 | ↓$0.04 (-0.08%) | 49.82 | 49.94 | 351.74K |
| 2025-10-30 | 49.75 | 49.85 | ↑$0.10 (0.20%) | 49.75 | 49.93 | 181.75K |
| 2025-10-29 | 50.08 | 49.90 | ↓$0.18 (-0.37%) | 49.87 | 50.17 | 76.55K |
| 2025-10-28 | 50.10 | 50.16 | ↑$0.06 (0.12%) | 50.10 | 50.18 | 64.11K |
| 2025-10-27 | 50.02 | 50.11 | ↑$0.08 (0.17%) | 50.01 | 50.12 | 33.67K |
Create an account or log in to view more rows.
$DMBS just go up
$DMBS this sell-off is meh.
$DMBS rubbish
$DMBS When in doubt
zoom out. ??
$DMBS power hour will be fucking crazy
$DMBS pump up the volume
$DMBS warming up
$DMBS why is there no volume? Is that suspicious?
$DMBS love cooking these little bears on here
$DMBS Rug pull soon?