DoubleLine Opportunistic Core Bond ETF (DBND)

NYSEARCA: DBND · Real-Time Price · USD

45.93

-0.06 (-0.14%)

At close: Apr 28, 2026, 4:00 PM EDT

45.93

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.87	45.95	45.87	45.93	45.93	-0.14%	28,193
Apr 27, 2026	46.00	46.03	45.97	45.99	45.99	-0.09%	36,269
Apr 24, 2026	45.93	46.04	45.92	46.03	46.03	0.15%	68,104
Apr 23, 2026	46.00	46.05	45.90	45.96	45.96	-0.18%	56,937
Apr 22, 2026	46.05	46.09	46.04	46.05	46.05	0.01%	35,596
Apr 21, 2026	46.11	46.12	46.03	46.04	46.04	-0.25%	31,304
Apr 20, 2026	46.14	46.17	46.12	46.16	46.16	0.02%	41,404
Apr 17, 2026	46.10	46.18	46.10	46.15	46.15	0.35%	38,114
Apr 16, 2026	46.06	46.06	45.97	45.99	45.99	-0.10%	45,973
Apr 15, 2026	46.05	46.05	46.01	46.03	46.03	-0.04%	62,471
Apr 14, 2026	45.92	46.06	45.92	46.05	46.05	0.26%	52,336
Apr 13, 2026	45.82	45.93	45.82	45.93	45.93	0.17%	34,858
Apr 10, 2026	45.88	45.90	45.84	45.85	45.85	-0.13%	39,311
Apr 9, 2026	45.82	45.96	45.81	45.91	45.91	0.17%	67,554
Apr 8, 2026	45.91	45.91	45.81	45.83	45.83	0.25%	67,047
Apr 7, 2026	45.66	45.72	45.56	45.72	45.72	0.14%	79,178
Apr 6, 2026	45.65	45.70	45.64	45.66	45.66	-0.15%	60,179
Apr 2, 2026	45.62	45.73	45.62	45.73	45.73	0.21%	81,975
Apr 1, 2026	45.64	45.68	45.61	45.63	45.63	-0.39%	31,755
Mar 31, 2026	45.75	45.85	45.74	45.81	45.62	0.33%	71,296
Mar 30, 2026	45.62	45.71	45.61	45.66	45.47	0.40%	97,383
Mar 27, 2026	45.37	45.49	45.37	45.48	45.29	-0.01%	122,846
Mar 26, 2026	45.62	45.67	45.46	45.48	45.29	-0.50%	49,825
Mar 25, 2026	45.66	45.81	45.66	45.71	45.52	0.26%	41,240
Mar 24, 2026	45.56	45.66	45.54	45.59	45.40	-0.23%	110,472
Mar 23, 2026	45.55	45.74	45.40	45.70	45.50	0.30%	70,629
Mar 20, 2026	45.77	45.77	45.56	45.56	45.37	-0.78%	69,231
Mar 19, 2026	45.80	45.94	45.79	45.92	45.72	-0.07%	75,544
Mar 18, 2026	46.10	46.11	45.94	45.95	45.76	-0.35%	56,149
Mar 17, 2026	46.10	46.13	46.09	46.11	45.92	0.26%	68,797
Mar 16, 2026	45.98	46.01	45.94	45.99	45.80	0.26%	102,104
Mar 13, 2026	45.95	45.98	45.85	45.87	45.68	-0.16%	121,655
Mar 12, 2026	46.05	46.09	45.92	45.94	45.75	-0.46%	73,813
Mar 11, 2026	46.23	46.25	46.15	46.16	45.96	-0.25%	60,573
Mar 10, 2026	46.33	46.42	46.27	46.27	46.07	-0.28%	814,799
Mar 9, 2026	46.24	46.42	46.23	46.40	46.20	0.24%	156,527
Mar 6, 2026	46.22	46.40	46.21	46.29	46.09	-0.16%	118,130
Mar 5, 2026	46.34	46.37	46.21	46.36	46.16	-0.17%	57,692
Mar 4, 2026	46.49	46.49	46.44	46.44	46.24	-0.20%	107,038
Mar 3, 2026	46.44	46.58	46.41	46.53	46.34	-0.23%	45,650
Mar 2, 2026	46.74	46.74	46.60	46.64	46.44	-0.65%	86,405
Feb 27, 2026	46.93	46.96	46.91	46.95	46.58	0.19%	68,149
Feb 26, 2026	46.81	46.86	46.81	46.86	46.49	0.13%	54,823
Feb 25, 2026	46.80	46.82	46.79	46.80	46.43	-0.04%	36,979
Feb 24, 2026	46.84	46.85	46.80	46.82	46.45	-0.03%	99,889
Feb 23, 2026	46.76	46.85	46.75	46.83	46.47	0.17%	80,539
Feb 20, 2026	46.74	46.76	46.71	46.75	46.39	-	94,484
Feb 19, 2026	46.72	46.76	46.70	46.75	46.39	0.02%	71,051
Feb 18, 2026	46.76	46.77	46.72	46.74	46.38	-0.17%	90,995
Feb 17, 2026	46.80	46.83	46.77	46.82	46.46	0.09%	204,825
Feb 13, 2026	46.73	46.79	46.73	46.78	46.42	0.28%	94,746
Feb 12, 2026	46.56	46.66	46.55	46.65	46.29	0.30%	56,630
Feb 11, 2026	46.54	46.57	46.50	46.51	46.15	-0.13%	80,716
Feb 10, 2026	46.56	46.58	46.55	46.57	46.21	0.26%	58,137
Feb 9, 2026	46.47	46.48	46.43	46.45	46.09	-	68,648
Feb 6, 2026	46.44	46.46	46.42	46.45	46.09	-	307,991
Feb 5, 2026	46.35	46.48	46.35	46.45	46.09	0.39%	89,894
Feb 4, 2026	46.26	46.30	46.26	46.27	45.91	-0.05%	54,204
Feb 3, 2026	46.26	46.30	46.25	46.29	45.94	-0.05%	67,760
Feb 2, 2026	46.34	46.35	46.30	46.32	45.96	-0.48%	61,102
Jan 30, 2026	46.50	46.60	46.47	46.54	46.01	0.09%	180,761
Jan 29, 2026	46.46	46.52	46.44	46.50	45.97	0.02%	84,943
Jan 28, 2026	46.51	46.52	46.43	46.49	45.96	0.02%	99,701
Jan 27, 2026	46.47	46.61	46.47	46.48	45.95	-	59,161
Jan 26, 2026	46.47	46.49	46.44	46.48	45.95	0.11%	45,541
Jan 23, 2026	46.39	46.43	46.36	46.43	45.90	0.14%	59,338
Jan 22, 2026	46.34	46.38	46.33	46.36	45.84	0.01%	50,407
Jan 21, 2026	46.31	46.37	46.28	46.36	45.83	0.16%	43,692
Jan 20, 2026	46.29	46.33	46.26	46.28	45.76	-0.26%	155,419
Jan 16, 2026	46.46	46.48	46.38	46.40	45.88	-0.17%	61,362
Jan 15, 2026	46.53	46.53	46.47	46.48	45.95	-0.13%	90,309
Jan 14, 2026	46.46	46.54	46.46	46.54	46.01	0.16%	43,661
Jan 13, 2026	46.47	46.47	46.43	46.47	45.94	-0.03%	50,015
Jan 12, 2026	46.40	46.48	46.40	46.48	45.95	0.05%	34,825
Jan 9, 2026	46.43	46.48	46.41	46.46	45.93	0.16%	31,747
Jan 8, 2026	46.42	46.42	46.38	46.39	45.86	-0.05%	41,321
Jan 7, 2026	46.46	46.46	46.40	46.41	45.89	0.02%	28,437
Jan 6, 2026	46.36	46.42	46.34	46.40	45.88	-0.02%	57,314
Jan 5, 2026	46.33	46.41	46.33	46.41	45.88	0.16%	57,956
Jan 2, 2026	46.41	46.41	46.33	46.34	45.81	-0.06%	34,346
Dec 31, 2025	46.41	46.44	46.36	46.37	45.84	-0.14%	50,377
Dec 30, 2025	46.41	46.45	46.38	46.43	45.90	-0.02%	46,739
Dec 29, 2025	46.43	46.57	46.40	46.44	45.91	0.14%	60,960
Dec 26, 2025	46.38	46.40	46.35	46.38	45.85	0.09%	18,351
Dec 24, 2025	46.28	46.34	46.28	46.34	45.81	0.10%	16,989
Dec 23, 2025	46.20	46.29	46.20	46.29	45.77	-0.44%	76,161
Dec 22, 2025	46.48	46.50	46.46	46.50	45.78	-0.03%	48,747
Dec 19, 2025	46.51	46.54	46.49	46.51	45.79	-0.06%	30,707
Dec 18, 2025	46.53	46.55	46.49	46.54	45.82	0.17%	31,749
Dec 17, 2025	46.43	46.46	46.42	46.46	45.74	-	74,665
Dec 16, 2025	46.38	46.46	46.38	46.46	45.74	0.20%	39,455
Dec 15, 2025	46.39	46.42	46.34	46.37	45.65	0.12%	55,318
Dec 12, 2025	46.32	46.34	46.31	46.31	45.59	-0.17%	38,258
Dec 11, 2025	46.44	46.45	46.37	46.39	45.67	-	82,739
Dec 10, 2025	46.22	46.39	46.22	46.39	45.67	0.31%	50,963
Dec 9, 2025	46.29	46.31	46.23	46.25	45.53	-0.09%	33,405
Dec 8, 2025	46.32	46.32	46.26	46.29	45.57	-0.14%	34,488
Dec 5, 2025	46.40	46.42	46.34	46.35	45.64	-0.18%	70,065
Dec 4, 2025	46.47	46.47	46.42	46.44	45.72	-0.13%	58,204
Dec 3, 2025	46.44	46.50	46.44	46.50	45.78	0.12%	53,583