DoubleLine Opportunistic Core Bond ETF (DBND)
NYSEARCA: DBND · Real-Time Price · USD
46.53
-0.11 (-0.24%)
Mar 3, 2026, 4:00 PM EST - Market closed
DBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 46.74 | 46.74 | 46.60 | 46.64 | 46.64 | -0.65% | 86,405 |
| Feb 27, 2026 | 46.93 | 46.96 | 46.91 | 46.95 | 46.95 | 0.19% | 68,149 |
| Feb 26, 2026 | 46.81 | 46.86 | 46.81 | 46.86 | 46.86 | 0.13% | 54,823 |
| Feb 25, 2026 | 46.80 | 46.82 | 46.79 | 46.80 | 46.80 | -0.04% | 36,979 |
| Feb 24, 2026 | 46.84 | 46.85 | 46.80 | 46.82 | 46.82 | -0.03% | 99,889 |
| Feb 23, 2026 | 46.76 | 46.85 | 46.75 | 46.83 | 46.83 | 0.17% | 80,539 |
| Feb 20, 2026 | 46.74 | 46.76 | 46.71 | 46.75 | 46.75 | - | 94,484 |
| Feb 19, 2026 | 46.72 | 46.76 | 46.70 | 46.75 | 46.75 | 0.02% | 71,051 |
| Feb 18, 2026 | 46.76 | 46.77 | 46.72 | 46.74 | 46.74 | -0.17% | 90,995 |
| Feb 17, 2026 | 46.80 | 46.83 | 46.77 | 46.82 | 46.82 | 0.09% | 204,825 |
| Feb 13, 2026 | 46.73 | 46.79 | 46.73 | 46.78 | 46.78 | 0.28% | 94,746 |
| Feb 12, 2026 | 46.56 | 46.66 | 46.55 | 46.65 | 46.65 | 0.30% | 56,630 |
| Feb 11, 2026 | 46.54 | 46.57 | 46.50 | 46.51 | 46.51 | -0.13% | 80,716 |
| Feb 10, 2026 | 46.56 | 46.58 | 46.55 | 46.57 | 46.57 | 0.26% | 58,137 |
| Feb 9, 2026 | 46.47 | 46.48 | 46.43 | 46.45 | 46.45 | - | 68,648 |
| Feb 6, 2026 | 46.44 | 46.46 | 46.42 | 46.45 | 46.45 | - | 307,991 |
| Feb 5, 2026 | 46.35 | 46.48 | 46.35 | 46.45 | 46.45 | 0.39% | 89,894 |
| Feb 4, 2026 | 46.26 | 46.30 | 46.26 | 46.27 | 46.27 | -0.05% | 54,204 |
| Feb 3, 2026 | 46.26 | 46.30 | 46.25 | 46.29 | 46.29 | -0.05% | 67,760 |
| Feb 2, 2026 | 46.34 | 46.35 | 46.30 | 46.32 | 46.32 | -0.48% | 61,102 |
| Jan 30, 2026 | 46.50 | 46.60 | 46.47 | 46.54 | 46.37 | 0.09% | 180,761 |
| Jan 29, 2026 | 46.46 | 46.52 | 46.44 | 46.50 | 46.33 | 0.02% | 84,943 |
| Jan 28, 2026 | 46.51 | 46.52 | 46.43 | 46.49 | 46.32 | 0.02% | 99,701 |
| Jan 27, 2026 | 46.47 | 46.61 | 46.47 | 46.48 | 46.31 | - | 59,161 |
| Jan 26, 2026 | 46.47 | 46.49 | 46.44 | 46.48 | 46.31 | 0.11% | 45,541 |
| Jan 23, 2026 | 46.39 | 46.43 | 46.36 | 46.43 | 46.26 | 0.14% | 59,338 |
| Jan 22, 2026 | 46.34 | 46.38 | 46.33 | 46.36 | 46.19 | 0.01% | 50,407 |
| Jan 21, 2026 | 46.31 | 46.37 | 46.28 | 46.36 | 46.19 | 0.16% | 43,692 |
| Jan 20, 2026 | 46.29 | 46.33 | 46.26 | 46.28 | 46.11 | -0.26% | 155,419 |
| Jan 16, 2026 | 46.46 | 46.48 | 46.38 | 46.40 | 46.23 | -0.17% | 61,362 |
| Jan 15, 2026 | 46.53 | 46.53 | 46.47 | 46.48 | 46.31 | -0.13% | 90,309 |
| Jan 14, 2026 | 46.46 | 46.54 | 46.46 | 46.54 | 46.37 | 0.16% | 43,661 |
| Jan 13, 2026 | 46.47 | 46.47 | 46.43 | 46.47 | 46.30 | -0.03% | 50,015 |
| Jan 12, 2026 | 46.40 | 46.48 | 46.40 | 46.48 | 46.31 | 0.05% | 34,825 |
| Jan 9, 2026 | 46.43 | 46.48 | 46.41 | 46.46 | 46.29 | 0.16% | 31,747 |
| Jan 8, 2026 | 46.42 | 46.42 | 46.38 | 46.39 | 46.22 | -0.05% | 41,321 |
| Jan 7, 2026 | 46.46 | 46.46 | 46.40 | 46.41 | 46.24 | 0.02% | 28,437 |
| Jan 6, 2026 | 46.36 | 46.42 | 46.34 | 46.40 | 46.23 | -0.02% | 57,314 |
| Jan 5, 2026 | 46.33 | 46.41 | 46.33 | 46.41 | 46.24 | 0.16% | 57,956 |
| Jan 2, 2026 | 46.41 | 46.41 | 46.33 | 46.34 | 46.17 | -0.06% | 34,346 |
| Dec 31, 2025 | 46.41 | 46.44 | 46.36 | 46.37 | 46.20 | -0.14% | 50,377 |
| Dec 30, 2025 | 46.41 | 46.45 | 46.38 | 46.43 | 46.26 | -0.02% | 46,739 |
| Dec 29, 2025 | 46.43 | 46.57 | 46.40 | 46.44 | 46.27 | 0.14% | 60,960 |
| Dec 26, 2025 | 46.38 | 46.40 | 46.35 | 46.38 | 46.21 | 0.09% | 18,351 |
| Dec 24, 2025 | 46.28 | 46.34 | 46.28 | 46.34 | 46.17 | 0.10% | 16,989 |
| Dec 23, 2025 | 46.20 | 46.29 | 46.20 | 46.29 | 46.12 | -0.44% | 76,161 |
| Dec 22, 2025 | 46.48 | 46.50 | 46.46 | 46.50 | 46.13 | -0.03% | 48,747 |
| Dec 19, 2025 | 46.51 | 46.54 | 46.49 | 46.51 | 46.15 | -0.06% | 30,707 |
| Dec 18, 2025 | 46.53 | 46.55 | 46.49 | 46.54 | 46.18 | 0.17% | 31,749 |
| Dec 17, 2025 | 46.43 | 46.46 | 46.42 | 46.46 | 46.10 | - | 74,665 |
| Dec 16, 2025 | 46.38 | 46.46 | 46.38 | 46.46 | 46.10 | 0.20% | 39,455 |
| Dec 15, 2025 | 46.39 | 46.42 | 46.34 | 46.37 | 46.00 | 0.12% | 55,318 |
| Dec 12, 2025 | 46.32 | 46.34 | 46.31 | 46.31 | 45.95 | -0.17% | 38,258 |
| Dec 11, 2025 | 46.44 | 46.45 | 46.37 | 46.39 | 46.03 | - | 82,739 |
| Dec 10, 2025 | 46.22 | 46.39 | 46.22 | 46.39 | 46.03 | 0.31% | 50,963 |
| Dec 9, 2025 | 46.29 | 46.31 | 46.23 | 46.25 | 45.89 | -0.09% | 33,405 |
| Dec 8, 2025 | 46.32 | 46.32 | 46.26 | 46.29 | 45.93 | -0.14% | 34,488 |
| Dec 5, 2025 | 46.40 | 46.42 | 46.34 | 46.35 | 45.99 | -0.18% | 70,065 |
| Dec 4, 2025 | 46.47 | 46.47 | 46.42 | 46.44 | 46.08 | -0.13% | 58,204 |
| Dec 3, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 46.14 | 0.12% | 53,583 |
| Dec 2, 2025 | 46.36 | 46.45 | 46.36 | 46.44 | 46.08 | 0.06% | 71,369 |
| Dec 1, 2025 | 47.05 | 47.05 | 46.37 | 46.41 | 46.05 | -0.62% | 40,120 |
| Nov 28, 2025 | 46.72 | 46.73 | 46.65 | 46.70 | 46.17 | -0.13% | 30,675 |
| Nov 26, 2025 | 46.69 | 46.76 | 46.66 | 46.76 | 46.23 | 0.09% | 63,537 |
| Nov 25, 2025 | 46.66 | 46.74 | 46.64 | 46.72 | 46.19 | 0.24% | 53,507 |
| Nov 24, 2025 | 46.60 | 46.61 | 46.58 | 46.61 | 46.08 | 0.10% | 58,475 |
| Nov 21, 2025 | 46.51 | 46.62 | 46.48 | 46.57 | 46.04 | 0.23% | 374,376 |
| Nov 20, 2025 | 46.45 | 46.46 | 46.41 | 46.46 | 45.94 | 0.16% | 34,305 |
| Nov 19, 2025 | 46.41 | 46.44 | 46.37 | 46.39 | 45.86 | -0.05% | 64,323 |
| Nov 18, 2025 | 46.41 | 46.63 | 46.37 | 46.41 | 45.89 | 0.10% | 60,262 |
| Nov 17, 2025 | 46.36 | 46.39 | 46.31 | 46.37 | 45.84 | -0.01% | 53,622 |
| Nov 14, 2025 | 46.46 | 46.46 | 46.37 | 46.37 | 45.85 | -0.13% | 38,712 |
| Nov 13, 2025 | 46.44 | 46.47 | 46.42 | 46.43 | 45.91 | -0.17% | 85,892 |
| Nov 12, 2025 | 46.42 | 46.54 | 46.42 | 46.51 | 45.98 | -0.04% | 27,012 |
| Nov 11, 2025 | 46.47 | 46.54 | 46.46 | 46.53 | 46.00 | 0.24% | 35,145 |
| Nov 10, 2025 | 46.42 | 46.45 | 46.40 | 46.42 | 45.89 | -0.05% | 59,487 |
| Nov 7, 2025 | 46.41 | 46.48 | 46.41 | 46.44 | 45.92 | 0.03% | 46,819 |
| Nov 6, 2025 | 46.38 | 46.43 | 46.36 | 46.43 | 45.90 | 0.34% | 68,039 |
| Nov 5, 2025 | 46.39 | 46.39 | 46.15 | 46.27 | 45.75 | -0.30% | 56,998 |
| Nov 4, 2025 | 46.39 | 46.43 | 46.35 | 46.41 | 45.89 | 0.13% | 103,324 |
| Nov 3, 2025 | 46.37 | 46.37 | 46.32 | 46.35 | 45.82 | -0.48% | 30,751 |
| Oct 31, 2025 | 46.61 | 46.64 | 46.57 | 46.57 | 45.85 | -0.07% | 66,204 |
| Oct 30, 2025 | 46.58 | 46.66 | 46.56 | 46.60 | 45.88 | -0.16% | 36,700 |
| Oct 29, 2025 | 46.85 | 46.88 | 46.68 | 46.68 | 45.95 | -0.46% | 92,924 |
| Oct 28, 2025 | 46.82 | 46.90 | 46.82 | 46.90 | 46.17 | 0.05% | 50,125 |
| Oct 27, 2025 | 46.84 | 46.87 | 46.78 | 46.87 | 46.14 | 0.11% | 31,954 |
| Oct 24, 2025 | 46.84 | 46.86 | 46.78 | 46.82 | 46.09 | 0.05% | 30,760 |
| Oct 23, 2025 | 46.81 | 46.85 | 46.80 | 46.80 | 46.07 | -0.17% | 50,643 |
| Oct 22, 2025 | 46.87 | 46.88 | 46.82 | 46.88 | 46.15 | 0.01% | 32,539 |
| Oct 21, 2025 | 46.89 | 46.90 | 46.85 | 46.88 | 46.15 | 0.13% | 55,517 |
| Oct 20, 2025 | 46.82 | 46.83 | 46.78 | 46.82 | 46.09 | 0.10% | 40,611 |
| Oct 17, 2025 | 46.83 | 46.83 | 46.76 | 46.77 | 46.04 | -0.10% | 33,625 |
| Oct 16, 2025 | 46.68 | 46.82 | 46.66 | 46.82 | 46.09 | 0.28% | 59,694 |
| Oct 15, 2025 | 46.72 | 46.73 | 46.65 | 46.69 | 45.96 | 0.02% | 63,511 |
| Oct 14, 2025 | 46.57 | 46.68 | 46.57 | 46.68 | 45.95 | 0.09% | 34,711 |
| Oct 13, 2025 | 46.60 | 46.64 | 46.50 | 46.64 | 45.91 | 0.20% | 15,337 |
| Oct 10, 2025 | 46.53 | 46.55 | 46.49 | 46.55 | 45.82 | 0.27% | 62,518 |
| Oct 9, 2025 | 46.46 | 46.46 | 46.40 | 46.42 | 45.70 | -0.09% | 50,165 |
| Oct 8, 2025 | 46.50 | 46.52 | 46.46 | 46.46 | 45.74 | -0.04% | 21,798 |
| Oct 7, 2025 | 46.43 | 46.50 | 46.43 | 46.48 | 45.75 | 0.11% | 103,819 |