Skip to main content
DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.84
-0.16 (-0.32%)
Mar 5, 2026, 4:00 PM EST - Market closed

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.8649.9049.8149.8449.84-0.32%42,785
Mar 4, 202650.0450.0449.9950.0050.00-0.08%21,687
Mar 3, 202650.0050.0849.9450.0450.04-0.14%66,047
Mar 2, 202650.1950.1950.0950.1150.11-0.77%38,151
Feb 27, 202650.5250.5450.4850.5050.290.24%39,330
Feb 26, 202650.3150.3950.3150.3850.170.18%57,429
Feb 25, 202650.2950.3350.2750.2950.08-0.12%43,020
Feb 24, 202650.3350.3850.3050.3550.140.08%46,692
Feb 23, 202650.2450.3650.2450.3150.100.22%33,651
Feb 20, 202650.2050.2150.1550.2049.99-43,774
Feb 19, 202650.1350.2150.1350.2049.990.06%34,414
Feb 18, 202650.1950.2350.1750.1749.96-0.16%71,382
Feb 17, 202650.2850.3050.2350.2550.04-0.01%68,826
Feb 13, 202650.2750.3150.2450.2650.040.17%94,593
Feb 12, 202649.9950.1849.9950.1749.960.51%51,055
Feb 11, 202649.8849.9849.8549.9249.71-0.05%462,640
Feb 10, 202650.0050.0349.8949.9449.730.12%648,127
Feb 9, 202649.8349.9049.8149.8849.670.07%60,057
Feb 6, 202649.8549.8849.8149.8549.640.03%61,241
Feb 5, 202649.7749.8349.7049.8349.620.38%113,266
Feb 4, 202649.6449.7449.5849.6449.430.06%118,175
Feb 3, 202649.5849.6449.5749.6149.40-0.05%73,165
Feb 2, 202649.6749.6849.5649.6449.43-0.51%71,948
Jan 30, 202649.9149.9549.8649.8949.47-0.03%422,841
Jan 29, 202649.8249.9149.8249.9149.490.04%94,033
Jan 28, 202649.8849.9149.8449.8949.470.03%52,758
Jan 27, 202649.9149.9449.8749.8749.45-0.04%43,526
Jan 26, 202649.8649.9049.8349.8949.470.23%32,934
Jan 23, 202649.7649.8049.7349.7849.360.08%49,637
Jan 22, 202649.7049.7749.6749.7449.32-0.05%35,094
Jan 21, 202649.7149.7749.6649.7649.340.18%68,837
Jan 20, 202649.7049.7549.6549.6749.26-0.33%72,986
Jan 16, 202649.9049.9449.8149.8449.42-0.13%171,571
Jan 15, 202650.0050.0149.9049.9049.48-0.16%139,272
Jan 14, 202649.9850.0249.9449.9849.560.14%52,955
Jan 13, 202649.9549.9649.8749.9149.490.04%156,016
Jan 12, 202649.8749.9649.8449.8949.47-0.11%44,134
Jan 9, 202649.7950.0149.7849.9449.530.49%26,903
Jan 8, 202649.7049.8949.6449.7049.29-0.07%70,460
Jan 7, 202649.7449.7749.7049.7449.320.04%40,356
Jan 6, 202649.6249.7249.6249.7249.300.02%52,656
Jan 5, 202649.6749.7249.6649.7049.290.29%59,290
Jan 2, 202649.6849.6949.5549.5649.15-0.19%32,581
Dec 31, 202549.6949.7449.6449.6649.24-0.17%28,706
Dec 30, 202549.7249.7449.6949.7449.320.01%50,531
Dec 29, 202549.7449.7649.7249.7449.320.08%24,686
Dec 26, 202549.7449.7649.6649.7049.280.03%12,645
Dec 24, 202549.5949.6849.5849.6849.270.24%29,895
Dec 23, 202549.4749.5949.4749.5649.15-0.48%50,592
Dec 22, 202549.8249.8249.7849.8049.18-0.03%61,621
Dec 19, 202549.8249.8749.8049.8249.19-0.15%46,380
Dec 18, 202549.8749.9049.8449.8949.270.26%75,552
Dec 17, 202549.7549.7849.7149.7649.14-66,150
Dec 16, 202549.6549.7649.6449.7649.140.24%46,906
Dec 15, 202549.6449.7149.6149.6449.020.13%33,745
Dec 12, 202549.6049.6249.5749.5848.96-0.21%52,719
Dec 11, 202549.7849.7949.6849.6949.070.05%44,936
Dec 10, 202549.5649.6949.4849.6649.040.36%36,597
Dec 9, 202549.6249.6449.4849.4848.86-0.17%53,889
Dec 8, 202549.6049.6049.5149.5748.95-0.19%83,205
Dec 5, 202549.7149.7149.6149.6649.04-0.14%37,798
Dec 4, 202549.7549.7549.7049.7349.11-0.16%50,066
Dec 3, 202549.8049.8349.7549.8149.190.14%42,369
Dec 2, 202549.6749.7549.6449.7449.120.19%40,966
Dec 1, 202549.6249.6649.6149.6549.03-0.81%43,279
Nov 28, 202550.0550.0649.9950.0549.22-0.05%20,595
Nov 26, 202549.9950.0849.9950.0849.250.04%90,255
Nov 25, 202550.0850.1149.9650.0649.230.24%379,147
Nov 24, 202549.9149.9549.8949.9449.110.12%41,223
Nov 21, 202549.8849.8849.8049.8849.050.30%56,153
Nov 20, 202549.7049.7649.7049.7348.900.11%44,100
Nov 19, 202549.7549.7749.6449.6748.85-0.05%56,199
Nov 18, 202549.7349.7549.6349.7048.880.13%43,934
Nov 17, 202549.6549.7049.6349.6348.81-0.03%46,215
Nov 14, 202549.7949.7949.6249.6548.83-0.13%53,282
Nov 13, 202549.7349.7949.7049.7148.89-0.22%222,195
Nov 12, 202549.8449.8649.8049.8249.00-49,646
Nov 11, 202549.7949.8349.7749.8249.000.30%19,803
Nov 10, 202549.6949.7349.6649.6748.85-0.13%33,500
Nov 7, 202549.6749.7849.6649.7448.920.01%77,832
Nov 6, 202549.7049.7549.6949.7348.910.39%984,163
Nov 5, 202549.6449.6549.4949.5448.72-0.31%62,754
Nov 4, 202549.6549.7149.6549.6948.870.14%46,875
Nov 3, 202549.5949.6449.5549.6248.80-0.46%40,831
Oct 31, 202549.8949.9449.8249.8548.83-351,971
Oct 30, 202549.7549.9349.7549.8548.83-0.09%186,347
Oct 29, 202550.0850.1749.8749.9048.88-0.53%76,547
Oct 28, 202550.1050.1850.1050.1649.130.11%64,108
Oct 27, 202550.0250.1250.0150.1149.080.08%33,670
Oct 24, 202550.0650.0849.9950.0749.040.11%29,714
Oct 23, 202550.0750.0850.0150.0148.99-0.25%67,828
Oct 22, 202550.1050.1550.0850.1449.11-49,152
Oct 21, 202550.1150.1850.1050.1449.110.14%102,647
Oct 20, 202550.0650.0750.0350.0749.040.07%20,230
Oct 17, 202550.0550.0649.8550.0349.01-0.16%95,925
Oct 16, 202549.9050.1149.9050.1149.090.40%58,295
Oct 15, 202549.9049.9949.8949.9148.89-0.08%88,551
Oct 14, 202549.8849.9749.8749.9548.930.20%25,661
Oct 13, 202549.8149.8649.7749.8548.830.10%26,165
Oct 10, 202549.7349.8349.6949.8048.780.33%44,646