Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Doubleline Mortgage ETF (DMBS)
Doubleline Mortgage ETF (DMBS) Historical

DMBS Doubleline Mortgage ETF

48.8499

-0.0701 (-0.14%)

Mar 07 2025 - Closed

Delayed by 15 minutes

DMBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	48.8499	-0.07	-0.14%	49.09	49.099	48.83	15,420
Mar 06 2025	48.92	-0.02	-0.04%	48.88	48.95	48.78	28,882
Mar 05 2025	48.94	-0.21	-0.43%	49.11	49.13	48.9101	35,375
Mar 04 2025	49.1515	-0.06	-0.13%	49.39	49.40	49.115	48,934
Mar 03 2025	49.215	-0.05	-0.11%	48.93	49.25	48.93	50,244
Feb 28 2025	49.2673	0.18	0.36%	49.21	49.28	49.18	23,198
Feb 27 2025	49.0913	-0.03	-0.06%	49.00	49.1168	48.9999	29,513
Feb 26 2025	49.1195	0.11	0.23%	48.98	49.1304	48.95	64,621
Feb 25 2025	49.005	0.34	0.69%	48.92	49.01	48.89	48,655
Feb 24 2025	48.67	0.01	0.01%	48.82	48.82	48.60	131,020
Feb 21 2025	48.665	0.21	0.44%	48.50	48.71	48.4928	61,653
Feb 20 2025	48.45	0.13	0.27%	48.36	48.46	48.36	28,387
Feb 19 2025	48.32	0.04	0.09%	48.20	48.3279	48.20	21,416
Feb 18 2025	48.2786	-0.21	-0.44%	48.51	48.51	48.27	29,694
Feb 14 2025	48.49	0.12	0.25%	48.52	48.56	48.4608	47,586
Feb 13 2025	48.37	0.38	0.79%	48.19	48.38	48.16	47,948
Feb 12 2025	47.99	-0.28	-0.58%	47.99	48.0324	47.88	199,528
Feb 11 2025	48.2681	-0.07	-0.15%	48.23	48.30	48.20	18,554
Feb 10 2025	48.339	-0.01	-0.02%	48.39	48.43	48.32	21,957
Feb 07 2025	48.349	-0.15	-0.31%	48.60	48.60	48.29	22,063
Feb 06 2025	48.50	-0.02	-0.04%	48.42	48.50	48.39	32,322
Feb 05 2025	48.52	0.28	0.58%	48.42	48.5779	48.41	64,161
Feb 04 2025	48.2419	0.08	0.17%	48.10	48.269	48.10	26,387
Feb 03 2025	48.16	-0.12	-0.25%	48.50	48.50	48.09	19,568
Jan 31 2025	48.2826	-0.02	-0.04%	48.28	48.4386	48.26	111,793
Jan 30 2025	48.3005	0.04	0.08%	48.33	48.36	48.25	58,112
Jan 29 2025	48.2601	0.01	0.01%	48.28	48.32	48.15	52,925
Jan 28 2025	48.2533	0.05	0.10%	48.17	48.2533	48.132	35,053
Jan 27 2025	48.2053	0.20	0.41%	48.15	48.2399	48.08	22,103
Jan 24 2025	48.01	-0.06	-0.12%	47.89	48.04	47.89	16,583
Jan 23 2025	48.07	0.00	0.00%	48.07	48.07	48.07	0
Jan 22 2025	48.07	-0.03	-0.06%	48.0774	48.166	47.9901	20,655
Jan 21 2025	48.1004	0.11	0.23%	48.11	48.12	48.0201	27,346
Jan 17 2025	47.9902	-0.01	-0.02%	48.05	48.072	47.98	39,418
Jan 16 2025	48.0005	0.16	0.34%	47.83	48.05	47.81	40,846
Jan 15 2025	47.8365	0.42	0.88%	47.82	47.8899	47.79	139,951
Jan 14 2025	47.42	0.02	0.05%	47.45	47.45	47.3821	114,156
Jan 13 2025	47.397	0.01	0.01%	47.71	47.71	47.3756	24,693
Jan 10 2025	47.39	-0.54	-1.13%	47.70	47.7316	47.39	830,111
Jan 08 2025	47.9304	0.02	0.05%	47.80	47.9452	47.80	36,229
Jan 07 2025	47.907	-0.09	-0.19%	47.97	47.9882	47.84	32,111
Jan 06 2025	47.9993	-0.05	-0.10%	48.02	48.04	47.94	33,350
Jan 03 2025	48.045	-0.03	-0.07%	48.11	48.1723	48.04	17,822
Jan 02 2025	48.0777	-0.02	-0.05%	48.16	48.18	47.97	30,642
Dec 31 2024	48.10	-0.04	-0.08%	48.19	48.26	48.03	59,380
Dec 30 2024	48.1405	0.19	0.40%	48.10	48.18	48.0901	23,211
Dec 27 2024	47.95	-0.06	-0.12%	47.97	48.04	47.9301	30,885
Dec 26 2024	48.01	0.12	0.26%	47.78	48.0227	47.78	41,221
Dec 24 2024	47.8869	0.00	0.00%	47.79	47.89	47.79	17,437
Dec 23 2024	47.8882	-0.42	-0.87%	48.01	48.01	47.8701	29,957
Dec 20 2024	48.3073	0.14	0.30%	48.34	48.41	48.2718	48,615
Dec 19 2024	48.165	-0.10	-0.20%	48.15	48.19	48.0698	33,288
Dec 18 2024	48.2619	-0.35	-0.71%	48.59	48.67	48.2121	37,378
Dec 17 2024	48.6083	0.02	0.04%	48.59	48.6299	48.577	30,104
Dec 16 2024	48.59	0.05	0.11%	48.56	48.59	48.51	24,953
Dec 13 2024	48.539	-0.18	-0.37%	48.66	48.66	48.486	17,730
Dec 12 2024	48.7202	-0.21	-0.43%	48.83	48.888	48.70	22,739
Dec 11 2024	48.9285	-0.10	-0.21%	49.12	49.13	48.9121	24,363
Dec 10 2024	49.0326	-0.03	-0.05%	48.97	49.05	48.9665	15,897
Dec 09 2024	49.0591	-0.16	-0.33%	49.15	49.15	49.05	21,554

Doubleline Mortgage ETF

Innovator Growth 100 Pow...

Squirrel Media (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions