DoubleLine Opportunistic Core Bond ETF (DBND)

NYSEARCA: DBND · Real-Time Price · USD

45.71

+0.06 (0.13%)

At close: Jun 26, 2026, 4:00 PM EDT

45.71

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.63	45.72	45.63	45.71	45.71	0.13%	153,305
Jun 25, 2026	45.63	45.72	45.63	45.65	45.65	0.13%	63,672
Jun 24, 2026	45.47	45.64	45.47	45.59	45.59	0.37%	90,452
Jun 23, 2026	45.35	45.51	45.35	45.42	45.42	0.04%	69,750
Jun 22, 2026	45.41	45.43	45.37	45.40	45.40	-0.20%	58,195
Jun 18, 2026	45.46	45.62	45.46	45.49	45.49	0.18%	96,160
Jun 17, 2026	45.63	45.66	45.40	45.41	45.41	-0.40%	62,806
Jun 16, 2026	45.54	45.62	45.54	45.59	45.59	0.20%	71,733
Jun 15, 2026	45.53	45.57	45.50	45.50	45.50	0.11%	37,773
Jun 12, 2026	45.44	45.47	45.40	45.45	45.45	0.04%	48,880
Jun 11, 2026	45.27	45.51	45.25	45.43	45.43	0.43%	64,219
Jun 10, 2026	45.26	45.30	45.22	45.24	45.24	0.04%	25,459
Jun 9, 2026	45.21	45.24	45.18	45.22	45.22	0.13%	30,719
Jun 8, 2026	45.21	45.25	45.15	45.16	45.16	-0.11%	43,550
Jun 5, 2026	45.35	45.35	45.20	45.21	45.21	-0.51%	289,045
Jun 4, 2026	45.39	45.47	45.39	45.44	45.44	0.09%	55,580
Jun 3, 2026	45.43	45.43	45.37	45.40	45.40	-0.11%	41,144
Jun 2, 2026	45.49	45.49	45.44	45.45	45.45	-0.06%	36,191
Jun 1, 2026	45.38	45.48	45.36	45.48	45.48	-	45,839
May 29, 2026	45.65	45.71	45.64	45.65	45.48	0.10%	107,862
May 28, 2026	45.58	45.65	45.55	45.61	45.43	0.12%	92,781
May 27, 2026	45.55	45.59	45.52	45.55	45.38	0.11%	122,913
May 26, 2026	45.47	45.50	45.43	45.50	45.33	0.31%	60,411
May 22, 2026	45.38	45.38	45.26	45.36	45.19	-	52,547
May 21, 2026	45.19	45.36	45.19	45.36	45.19	0.13%	44,130
May 20, 2026	45.07	45.31	45.06	45.30	45.13	0.47%	62,337
May 19, 2026	45.05	45.12	45.03	45.09	44.92	-0.24%	163,976
May 18, 2026	45.24	45.29	45.16	45.20	45.03	-0.16%	56,679
May 15, 2026	45.38	45.38	45.26	45.27	45.10	-0.57%	74,906
May 14, 2026	45.58	45.60	45.51	45.53	45.36	-0.01%	62,296
May 13, 2026	45.50	45.55	45.48	45.54	45.36	-0.04%	19,786
May 12, 2026	45.60	45.60	45.54	45.56	45.38	-0.33%	41,010
May 11, 2026	45.78	45.79	45.70	45.71	45.53	-0.16%	80,649
May 8, 2026	45.77	45.80	45.77	45.78	45.61	0.18%	44,929
May 7, 2026	45.86	45.86	45.61	45.70	45.53	-0.10%	136,643
May 6, 2026	45.71	45.76	45.68	45.75	45.57	0.36%	202,894
May 5, 2026	45.53	45.60	45.52	45.58	45.41	0.04%	49,402
May 4, 2026	45.65	45.65	45.50	45.56	45.39	-0.26%	63,295
May 1, 2026	45.65	45.76	45.65	45.68	45.51	0.15%	32,162
Apr 30, 2026	45.80	45.83	45.77	45.79	45.44	0.08%	49,838
Apr 29, 2026	45.84	45.84	45.75	45.75	45.40	-0.38%	51,890
Apr 28, 2026	45.87	45.95	45.87	45.93	45.58	-0.14%	28,193
Apr 27, 2026	46.00	46.03	45.97	45.99	45.64	-0.09%	36,269
Apr 24, 2026	45.93	46.04	45.92	46.03	45.68	0.15%	68,104
Apr 23, 2026	46.00	46.05	45.90	45.96	45.61	-0.18%	56,937
Apr 22, 2026	46.05	46.09	46.04	46.05	45.70	0.01%	35,596
Apr 21, 2026	46.11	46.12	46.03	46.04	45.69	-0.25%	31,304
Apr 20, 2026	46.14	46.17	46.12	46.16	45.81	0.02%	41,404
Apr 17, 2026	46.10	46.18	46.10	46.15	45.80	0.35%	38,114
Apr 16, 2026	46.06	46.06	45.97	45.99	45.64	-0.10%	45,973
Apr 15, 2026	46.05	46.05	46.01	46.03	45.68	-0.04%	62,471
Apr 14, 2026	45.92	46.06	45.92	46.05	45.70	0.26%	52,336
Apr 13, 2026	45.82	45.93	45.82	45.93	45.58	0.17%	34,858
Apr 10, 2026	45.88	45.90	45.84	45.85	45.51	-0.13%	39,311
Apr 9, 2026	45.82	45.96	45.81	45.91	45.56	0.17%	67,554
Apr 8, 2026	45.91	45.91	45.81	45.83	45.49	0.25%	67,047
Apr 7, 2026	45.66	45.72	45.56	45.72	45.38	0.14%	79,178
Apr 6, 2026	45.65	45.70	45.64	45.66	45.31	-0.15%	60,179
Apr 2, 2026	45.62	45.73	45.62	45.73	45.38	0.21%	81,975
Apr 1, 2026	45.64	45.68	45.61	45.63	45.29	0.03%	31,755
Mar 31, 2026	45.75	45.85	45.74	45.81	45.27	0.33%	71,296
Mar 30, 2026	45.62	45.71	45.61	45.66	45.12	0.40%	97,383
Mar 27, 2026	45.37	45.49	45.37	45.48	44.94	-0.01%	122,846
Mar 26, 2026	45.62	45.67	45.46	45.48	44.95	-0.50%	49,825
Mar 25, 2026	45.66	45.81	45.66	45.71	45.17	0.26%	41,240
Mar 24, 2026	45.56	45.66	45.54	45.59	45.06	-0.23%	110,472
Mar 23, 2026	45.55	45.74	45.40	45.70	45.16	0.30%	70,629
Mar 20, 2026	45.77	45.77	45.56	45.56	45.03	-0.78%	69,231
Mar 19, 2026	45.80	45.94	45.79	45.92	45.38	-0.07%	75,544
Mar 18, 2026	46.10	46.11	45.94	45.95	45.41	-0.35%	56,149
Mar 17, 2026	46.10	46.13	46.09	46.11	45.57	0.26%	68,797
Mar 16, 2026	45.98	46.01	45.94	45.99	45.45	0.26%	102,104
Mar 13, 2026	45.95	45.98	45.85	45.87	45.33	-0.16%	121,655
Mar 12, 2026	46.05	46.09	45.92	45.94	45.40	-0.46%	73,813
Mar 11, 2026	46.23	46.25	46.15	46.16	45.61	-0.25%	60,573
Mar 10, 2026	46.33	46.42	46.27	46.27	45.73	-0.28%	814,799
Mar 9, 2026	46.24	46.42	46.23	46.40	45.86	0.24%	156,527
Mar 6, 2026	46.22	46.40	46.21	46.29	45.74	-0.16%	118,130
Mar 5, 2026	46.34	46.37	46.21	46.36	45.82	-0.17%	57,692
Mar 4, 2026	46.49	46.49	46.44	46.44	45.90	-0.20%	107,038
Mar 3, 2026	46.44	46.58	46.41	46.53	45.99	-0.23%	45,650
Mar 2, 2026	46.74	46.74	46.60	46.64	46.09	-0.30%	86,405
Feb 27, 2026	46.93	46.96	46.91	46.95	46.23	0.19%	68,149
Feb 26, 2026	46.81	46.86	46.81	46.86	46.14	0.13%	54,823
Feb 25, 2026	46.80	46.82	46.79	46.80	46.08	-0.04%	36,979
Feb 24, 2026	46.84	46.85	46.80	46.82	46.10	-0.03%	99,889
Feb 23, 2026	46.76	46.85	46.75	46.83	46.12	0.17%	80,539
Feb 20, 2026	46.74	46.76	46.71	46.75	46.04	-	94,484
Feb 19, 2026	46.72	46.76	46.70	46.75	46.04	0.02%	71,051
Feb 18, 2026	46.76	46.77	46.72	46.74	46.03	-0.17%	90,995
Feb 17, 2026	46.80	46.83	46.77	46.82	46.11	0.09%	204,825
Feb 13, 2026	46.73	46.79	46.73	46.78	46.07	0.28%	94,746
Feb 12, 2026	46.56	46.66	46.55	46.65	45.94	0.30%	56,630
Feb 11, 2026	46.54	46.57	46.50	46.51	45.80	-0.13%	80,716
Feb 10, 2026	46.56	46.58	46.55	46.57	45.86	0.26%	58,137
Feb 9, 2026	46.47	46.48	46.43	46.45	45.74	-	68,648
Feb 6, 2026	46.44	46.46	46.42	46.45	45.74	-	307,991
Feb 5, 2026	46.35	46.48	46.35	46.45	45.74	0.39%	89,894
Feb 4, 2026	46.26	46.30	46.26	46.27	45.57	-0.05%	54,204
Feb 3, 2026	46.26	46.30	46.25	46.29	45.59	-0.05%	67,760