Skip to main content
Doubleline ABS ETF (DABS)
NYSEARCA: DABS · Real-Time Price · USD
50.81
-0.09 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
50.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.8850.8850.8850.86--0.08%1,122
Dec 4, 202550.8950.9350.8850.9050.90-0.05%11,279
Dec 3, 202550.9450.9650.9150.9350.930.06%7,533
Dec 2, 202550.8650.9450.8650.9050.900.13%9,339
Dec 1, 202550.8350.9350.8350.8350.83-0.58%18,604
Nov 28, 202551.0751.1551.0551.1350.930.06%4,567
Nov 26, 202551.1251.1851.0851.1050.91-0.13%8,954
Nov 25, 202551.0751.1851.0751.1750.970.14%6,165
Nov 24, 202551.1151.1251.0351.1050.900.01%7,023
Nov 21, 202551.1151.1351.0251.0950.900.12%6,768
Nov 20, 202551.0351.0651.0151.0350.840.10%15,386
Nov 19, 202551.0151.0550.9550.9850.79-0.69%8,095
Nov 18, 202550.9651.4750.9651.3451.140.76%21,325
Nov 17, 202550.9651.0050.9050.9550.760.02%7,219
Nov 14, 202550.9850.9850.9150.9450.74-0.10%10,853
Nov 13, 202550.9850.9950.9550.9950.800.01%39,481
Nov 12, 202551.0351.0350.9650.9950.79-0.02%13,260
Nov 11, 202550.9751.0450.9351.0050.800.05%3,312
Nov 10, 202550.9050.9950.9050.9750.770.01%16,010
Nov 7, 202550.9850.9950.9450.9650.770.06%11,083
Nov 6, 202550.8550.9850.8550.9350.740.18%5,829
Nov 5, 202550.8850.8950.8050.8450.65-0.10%11,994
Nov 4, 202550.9250.9450.8450.8950.700.06%6,431
Nov 3, 202550.8350.8950.8250.8650.67-0.40%4,805
Oct 31, 202551.0251.1151.0251.0750.670.13%6,109
Oct 30, 202551.0751.0751.0051.0050.600.02%8,157
Oct 29, 202551.1651.2050.9950.9950.59-0.31%8,437
Oct 28, 202551.1051.2151.1051.1550.75-0.12%8,078
Oct 27, 202551.1551.2151.1051.2150.810.08%11,653
Oct 24, 202551.1451.2251.1451.1750.770.16%11,253
Oct 23, 202551.1751.2051.0951.0950.69-0.12%5,624
Oct 22, 202551.1451.2651.1451.1550.75-6,480
Oct 21, 202551.1551.2451.1451.1550.75-8,892
Oct 20, 202551.1051.1751.1051.1550.75-2,146
Oct 17, 202551.1051.1751.1051.1550.75-0.10%9,108
Oct 16, 202551.1151.2351.0751.2050.800.35%10,933
Oct 15, 202551.1251.1251.0251.0250.62-0.21%5,797
Oct 14, 202551.1151.1651.0851.1350.730.08%4,705
Oct 13, 202551.0551.0951.0551.0950.690.06%4,288
Oct 10, 202550.9551.1150.9551.0550.660.19%4,398
Oct 9, 202550.9351.0050.8950.9650.56-5,233
Oct 8, 202550.9450.9850.9150.9650.560.06%11,136
Oct 7, 202550.8850.9950.8850.9350.530.01%11,476
Oct 6, 202550.9350.9350.8850.9250.52-0.05%4,536
Oct 3, 202550.9550.9750.9050.9550.55-0.08%7,373
Oct 2, 202550.9051.0350.9050.9850.590.04%5,503
Oct 1, 202550.9750.9950.9350.9650.57-0.21%6,529
Sep 30, 202551.1251.1251.0351.0750.470.05%7,383
Sep 29, 202550.9351.0650.9351.0550.440.17%5,717
Sep 26, 202550.9851.0150.9550.9650.360.01%9,452
Sep 25, 202550.9051.0050.9050.9650.35-0.06%4,499
Sep 24, 202551.0051.0250.9650.9950.38-0.09%4,021
Sep 23, 202550.9951.0750.9951.0350.430.04%6,951
Sep 22, 202551.0451.0750.9651.0150.41-0.10%15,191
Sep 19, 202551.0151.0650.9751.0650.460.03%11,243
Sep 18, 202551.0551.0750.9751.0550.44-0.06%4,281
Sep 17, 202551.1351.1351.0451.0850.47-0.15%4,878
Sep 16, 202551.1451.1651.0551.1550.540.14%5,474
Sep 15, 202551.1151.1351.0751.0850.470.02%9,307
Sep 12, 202550.9951.0950.9951.0750.46-0.01%242,269
Sep 11, 202551.0851.1351.0851.0850.470.05%3,362
Sep 10, 202551.0051.1051.0051.0550.450.12%16,859
Sep 9, 202551.0451.0450.9650.9950.39-0.15%6,676
Sep 8, 202551.0251.0951.0251.0750.460.15%4,013
Sep 5, 202551.0951.0950.9750.9950.390.21%6,509
Sep 4, 202550.8850.9150.8750.8950.280.07%6,258
Sep 3, 202550.7750.8850.7750.8550.250.17%5,836
Sep 2, 202550.7550.7850.7250.7750.16-0.51%2,360
Aug 29, 202551.0051.0250.9951.0250.210.04%5,527
Aug 28, 202550.9851.0450.9851.0150.200.07%4,666
Aug 27, 202550.9050.9750.9050.9750.160.06%4,347
Aug 26, 202550.8750.9450.8650.9450.130.20%5,484
Aug 25, 202550.8450.8750.7950.8450.03-0.05%8,967
Aug 22, 202550.7950.9150.7950.8750.060.26%18,286
Aug 21, 202550.7450.7850.6850.7449.93-0.17%9,639
Aug 20, 202550.8150.8550.8150.8250.01-0.06%2,852
Aug 19, 202550.8250.8550.7850.8550.040.23%4,582
Aug 18, 202550.7150.7950.7050.7449.93-0.04%4,142
Aug 15, 202550.7750.8050.7550.7649.95-0.03%3,641
Aug 14, 202550.7850.8050.7250.7749.97-0.09%3,678
Aug 13, 202550.8150.8550.7750.8250.010.17%5,280
Aug 12, 202550.7050.7550.7050.7349.920.09%6,080
Aug 11, 202550.7050.7150.6850.6849.880.04%4,106
Aug 8, 202550.6750.7150.6150.6649.86-0.02%4,887
Aug 7, 202550.6850.8050.6750.6749.87-0.04%4,176
Aug 6, 202550.6850.7550.6750.6949.890.02%5,795
Aug 5, 202550.7350.7650.6850.6849.88-0.12%12,293
Aug 4, 202550.7250.7650.6950.7449.940.05%4,272
Aug 1, 202550.6250.7250.6250.7249.910.21%3,357
Jul 31, 202550.5950.7050.5950.6149.600.12%7,811
Jul 30, 202550.6450.6950.5550.5549.54-0.20%15,495
Jul 29, 202550.5450.6750.5450.6549.640.16%3,338
Jul 28, 202550.5250.5850.5250.5749.560.02%3,470
Jul 25, 202550.5450.8250.5450.5649.550.14%3,301
Jul 24, 202550.4650.6250.4650.4949.48-0.06%9,492
Jul 23, 202550.5650.6350.5250.5249.51-0.20%7,451
Jul 22, 202550.6550.6750.5950.6249.61-3,916
Jul 21, 202550.6350.6450.5750.6249.610.34%5,126
Jul 18, 202550.4650.5550.4550.4549.440.14%6,266
Jul 17, 202550.4150.4750.3850.3849.37-0.04%2,796