Skip to main content
DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.66
-0.07 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
49.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.7149.7149.6149.6649.66-0.14%37,798
Dec 4, 202549.7549.7549.7049.7349.73-0.16%50,066
Dec 3, 202549.8049.8349.7549.8149.810.14%42,367
Dec 2, 202549.6749.7549.6449.7449.740.19%40,966
Dec 1, 202549.6249.6649.6149.6549.65-0.81%43,279
Nov 28, 202550.0550.0649.9950.0549.85-0.05%20,595
Nov 26, 202549.9950.0849.9950.0849.870.04%90,255
Nov 25, 202550.0850.1149.9650.0649.850.24%379,147
Nov 24, 202549.9149.9549.8949.9449.730.12%41,223
Nov 21, 202549.8849.8849.8049.8849.670.30%56,153
Nov 20, 202549.7049.7649.7049.7349.520.11%44,100
Nov 19, 202549.7549.7749.6449.6749.47-0.05%56,199
Nov 18, 202549.7349.7549.6349.7049.490.13%43,934
Nov 17, 202549.6549.7049.6349.6349.43-0.03%46,215
Nov 14, 202549.7949.7949.6249.6549.44-0.13%53,282
Nov 13, 202549.7349.7949.7049.7149.51-0.22%222,195
Nov 12, 202549.8449.8649.8049.8249.62-49,646
Nov 11, 202549.7949.8349.7749.8249.620.30%19,803
Nov 10, 202549.6949.7349.6649.6749.47-0.13%33,500
Nov 7, 202549.6749.7849.6649.7449.530.01%77,832
Nov 6, 202549.7049.7549.6949.7349.530.39%984,163
Nov 5, 202549.6449.6549.4949.5449.33-0.31%62,754
Nov 4, 202549.6549.7149.6549.6949.490.14%46,875
Nov 3, 202549.5949.6449.5549.6249.42-0.46%40,831
Oct 31, 202549.8949.9449.8249.8549.45-351,971
Oct 30, 202549.7549.9349.7549.8549.45-0.09%186,347
Oct 29, 202550.0850.1749.8749.9049.49-0.53%76,547
Oct 28, 202550.1050.1850.1050.1649.750.11%64,108
Oct 27, 202550.0250.1250.0150.1149.700.08%33,670
Oct 24, 202550.0650.0849.9950.0749.660.11%29,714
Oct 23, 202550.0750.0850.0150.0149.61-0.25%67,828
Oct 22, 202550.1050.1550.0850.1449.73-49,152
Oct 21, 202550.1150.1850.1050.1449.730.14%102,647
Oct 20, 202550.0650.0750.0350.0749.660.07%20,230
Oct 17, 202550.0550.0649.8550.0349.63-0.16%95,925
Oct 16, 202549.9050.1149.9050.1149.700.40%58,295
Oct 15, 202549.9049.9949.8949.9149.51-0.08%88,551
Oct 14, 202549.8849.9749.8749.9549.550.20%25,661
Oct 13, 202549.8149.8649.7749.8549.450.10%26,165
Oct 10, 202549.7349.8349.6949.8049.400.33%44,646
Oct 9, 202549.6249.6649.6249.6449.23-0.10%44,526
Oct 8, 202549.7549.7549.6749.6949.280.04%275,842
Oct 7, 202549.6249.7149.6149.6749.260.09%28,524
Oct 6, 202549.6049.6849.5949.6249.22-0.17%40,084
Oct 3, 202549.7849.7949.7049.7149.30-0.12%26,957
Oct 2, 202549.6649.7849.6449.7749.370.22%38,050
Oct 1, 202549.6449.6749.5949.6649.26-0.05%31,091
Sep 30, 202549.7749.7949.6849.6849.07-0.12%49,544
Sep 29, 202549.6749.7649.6749.7449.130.19%29,853
Sep 26, 202549.6749.7049.6449.6549.04-0.09%43,251
Sep 25, 202549.6649.6949.6149.6949.08-0.13%32,184
Sep 24, 202549.7949.7949.7449.7549.15-0.16%36,506
Sep 23, 202549.7849.8549.7249.8449.230.23%35,336
Sep 22, 202549.8249.8249.7049.7249.12-0.19%61,470
Sep 19, 202549.8249.8349.7749.8249.210.06%38,912
Sep 18, 202549.8149.8949.7749.7949.18-0.40%55,852
Sep 17, 202550.1150.2149.9749.9949.38-0.12%60,225
Sep 16, 202550.0650.1249.9850.0549.44-0.10%37,421
Sep 15, 202550.0250.1250.0050.1049.490.38%42,175
Sep 12, 202549.8849.9449.8249.9149.30-0.12%49,491
Sep 11, 202549.9550.0549.9549.9749.360.22%39,415
Sep 10, 202549.8549.9149.8349.8649.250.18%68,700
Sep 9, 202549.8949.8949.7649.7749.16-0.29%67,829
Sep 8, 202549.8549.9249.8349.9249.310.43%60,493
Sep 5, 202549.7349.7449.6849.7049.090.40%40,089
Sep 4, 202549.3849.5049.3549.5048.900.47%59,772
Sep 3, 202549.1649.4649.1549.2748.670.31%61,830
Sep 2, 202549.0949.1649.0149.1248.52-0.65%228,416
Aug 29, 202549.3849.4749.3649.4448.63-82,486
Aug 28, 202549.3549.4649.3549.4448.630.10%62,233
Aug 27, 202549.2749.4049.2349.3948.580.14%179,192
Aug 26, 202549.2449.3449.2249.3248.510.21%42,167
Aug 25, 202549.2549.2549.1849.2248.40-0.18%105,789
Aug 22, 202549.1349.3249.1349.3148.490.53%33,413
Aug 21, 202549.0649.0748.9849.0548.24-0.16%41,389
Aug 20, 202549.0649.1649.0549.1348.320.10%49,484
Aug 19, 202549.0549.0949.0449.0848.270.06%39,140
Aug 18, 202549.1049.1049.0049.0548.24-0.05%28,458
Aug 15, 202549.1049.1449.0349.0748.26-0.17%71,878
Aug 14, 202549.1849.2149.1049.1648.35-0.19%105,393
Aug 13, 202549.2349.2749.2249.2548.440.43%60,275
Aug 12, 202548.9849.0748.9849.0448.23-0.02%44,997
Aug 11, 202549.0949.1149.0549.0548.240.03%23,713
Aug 8, 202549.0549.0649.0249.0448.23-0.20%238,251
Aug 7, 202549.1849.2149.1249.1448.33-0.08%36,610
Aug 6, 202549.1249.2049.0149.1848.37-0.02%61,556
Aug 5, 202549.0949.2049.0849.1948.380.11%45,892
Aug 4, 202549.1149.1649.0649.1348.320.24%23,759
Aug 1, 202548.9149.0448.8449.0148.200.49%42,184
Jul 31, 202548.8048.8548.7548.7747.770.02%52,258
Jul 30, 202548.8048.9348.7348.7647.76-0.25%66,129
Jul 29, 202548.6748.9048.6748.8847.880.60%40,864
Jul 28, 202548.5548.6048.5448.5947.60-0.15%38,000
Jul 25, 202548.5448.6748.5348.6747.670.29%22,964
Jul 24, 202548.4648.5748.4648.5247.53-0.16%26,400
Jul 23, 202548.6548.6948.6048.6047.61-0.33%422,386
Jul 22, 202548.6848.7948.6848.7647.760.27%19,663
Jul 21, 202548.6448.7148.6348.6347.640.27%37,353
Jul 18, 202548.4948.5348.4748.5047.510.15%26,455
Jul 17, 202548.4648.4948.3948.4347.440.09%47,217