DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
49.31
+0.05 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.25 | 49.37 | 49.25 | 49.31 | 49.31 | 0.10% | 30,669 |
| Jun 25, 2026 | 49.31 | 49.34 | 49.26 | 49.26 | 49.26 | 0.06% | 64,594 |
| Jun 24, 2026 | 49.13 | 49.23 | 49.13 | 49.23 | 49.23 | 0.63% | 46,250 |
| Jun 23, 2026 | 48.90 | 48.97 | 48.90 | 48.92 | 48.92 | 0.03% | 42,247 |
| Jun 22, 2026 | 48.91 | 48.93 | 48.85 | 48.91 | 48.91 | -0.20% | 83,549 |
| Jun 18, 2026 | 49.03 | 49.14 | 48.99 | 49.00 | 49.00 | 0.23% | 34,261 |
| Jun 17, 2026 | 49.17 | 49.23 | 48.89 | 48.89 | 48.89 | -0.57% | 52,670 |
| Jun 16, 2026 | 49.09 | 49.18 | 49.07 | 49.17 | 49.17 | 0.31% | 61,899 |
| Jun 15, 2026 | 49.07 | 49.09 | 49.00 | 49.02 | 49.02 | 0.12% | 29,619 |
| Jun 12, 2026 | 48.95 | 48.97 | 48.88 | 48.96 | 48.96 | 0.01% | 37,930 |
| Jun 11, 2026 | 48.68 | 48.97 | 48.68 | 48.96 | 48.96 | 0.52% | 53,013 |
| Jun 10, 2026 | 48.79 | 48.80 | 48.68 | 48.70 | 48.70 | -0.04% | 28,688 |
| Jun 9, 2026 | 48.66 | 48.73 | 48.65 | 48.72 | 48.72 | 0.25% | 36,513 |
| Jun 8, 2026 | 48.67 | 48.70 | 48.58 | 48.60 | 48.60 | -0.05% | 45,007 |
| Jun 5, 2026 | 48.74 | 48.75 | 48.62 | 48.63 | 48.63 | -0.53% | 83,323 |
| Jun 4, 2026 | 48.94 | 48.95 | 48.88 | 48.89 | 48.89 | 0.08% | 40,916 |
| Jun 3, 2026 | 48.85 | 48.88 | 48.81 | 48.85 | 48.85 | -0.20% | 115,958 |
| Jun 2, 2026 | 48.94 | 48.97 | 48.87 | 48.95 | 48.95 | 0.09% | 151,090 |
| Jun 1, 2026 | 48.81 | 48.90 | 48.76 | 48.90 | 48.90 | -0.12% | 84,154 |
| May 29, 2026 | 49.18 | 49.23 | 49.14 | 49.18 | 48.96 | 0.13% | 62,388 |
| May 28, 2026 | 48.94 | 49.12 | 48.92 | 49.12 | 48.89 | 0.31% | 41,777 |
| May 27, 2026 | 49.00 | 49.03 | 48.96 | 48.97 | 48.74 | 0.07% | 66,062 |
| May 26, 2026 | 48.96 | 48.96 | 48.88 | 48.93 | 48.71 | 0.45% | 49,001 |
| May 22, 2026 | 48.73 | 48.75 | 48.61 | 48.71 | 48.49 | 0.08% | 188,568 |
| May 21, 2026 | 48.53 | 48.69 | 48.45 | 48.67 | 48.45 | 0.12% | 258,758 |
| May 20, 2026 | 48.21 | 48.62 | 48.21 | 48.61 | 48.39 | 0.71% | 269,420 |
| May 19, 2026 | 48.25 | 48.33 | 48.19 | 48.27 | 48.05 | -0.49% | 98,659 |
| May 18, 2026 | 48.58 | 48.60 | 48.41 | 48.50 | 48.28 | -0.14% | 137,321 |
| May 15, 2026 | 48.71 | 48.71 | 48.56 | 48.57 | 48.35 | -0.80% | 206,881 |
| May 14, 2026 | 49.07 | 49.09 | 48.94 | 48.96 | 48.74 | -0.02% | 62,695 |
| May 13, 2026 | 48.90 | 48.98 | 48.87 | 48.97 | 48.75 | -0.06% | 56,989 |
| May 12, 2026 | 49.06 | 49.06 | 48.98 | 49.00 | 48.78 | -0.43% | 61,916 |
| May 11, 2026 | 49.27 | 49.27 | 49.20 | 49.21 | 48.99 | -0.24% | 43,055 |
| May 8, 2026 | 49.33 | 49.35 | 49.29 | 49.33 | 49.11 | 0.33% | 43,884 |
| May 7, 2026 | 49.38 | 49.38 | 49.15 | 49.17 | 48.94 | -0.17% | 52,605 |
| May 6, 2026 | 49.20 | 49.29 | 49.18 | 49.25 | 49.03 | 0.51% | 45,111 |
| May 5, 2026 | 48.97 | 49.06 | 48.97 | 49.00 | 48.78 | 0.07% | 41,013 |
| May 4, 2026 | 49.12 | 49.13 | 48.93 | 48.97 | 48.74 | -0.31% | 70,137 |
| May 1, 2026 | 49.12 | 49.23 | 49.09 | 49.12 | 48.90 | 0.01% | 38,654 |
| Apr 30, 2026 | 49.29 | 49.34 | 49.22 | 49.33 | 48.89 | 0.20% | 155,945 |
| Apr 29, 2026 | 49.31 | 49.33 | 49.19 | 49.23 | 48.79 | -0.40% | 47,145 |
| Apr 28, 2026 | 49.45 | 49.45 | 49.39 | 49.43 | 48.99 | -0.15% | 34,189 |
| Apr 27, 2026 | 49.55 | 49.57 | 49.49 | 49.51 | 49.07 | -0.17% | 109,046 |
| Apr 24, 2026 | 49.45 | 49.60 | 49.45 | 49.59 | 49.15 | 0.22% | 36,993 |
| Apr 23, 2026 | 49.52 | 49.60 | 49.38 | 49.48 | 49.04 | -0.15% | 69,720 |
| Apr 22, 2026 | 49.62 | 49.64 | 49.56 | 49.56 | 49.12 | 0.09% | 33,362 |
| Apr 21, 2026 | 49.63 | 49.65 | 49.50 | 49.51 | 49.07 | -0.40% | 58,094 |
| Apr 20, 2026 | 49.75 | 49.76 | 49.66 | 49.71 | 49.27 | -0.04% | 55,644 |
| Apr 17, 2026 | 49.74 | 49.80 | 49.69 | 49.73 | 49.29 | 0.36% | 57,684 |
| Apr 16, 2026 | 49.68 | 49.68 | 49.53 | 49.55 | 49.11 | -0.06% | 85,946 |
| Apr 15, 2026 | 49.59 | 49.59 | 49.52 | 49.58 | 49.14 | -0.11% | 54,971 |
| Apr 14, 2026 | 49.54 | 49.65 | 49.52 | 49.63 | 49.19 | 0.27% | 80,185 |
| Apr 13, 2026 | 49.44 | 49.51 | 49.38 | 49.50 | 49.06 | 0.15% | 44,074 |
| Apr 10, 2026 | 49.48 | 49.48 | 49.39 | 49.43 | 48.99 | -0.11% | 41,456 |
| Apr 9, 2026 | 49.40 | 49.57 | 49.34 | 49.48 | 49.04 | 0.12% | 74,943 |
| Apr 8, 2026 | 49.54 | 49.54 | 49.38 | 49.42 | 48.98 | 0.36% | 50,134 |
| Apr 7, 2026 | 49.22 | 49.28 | 49.07 | 49.25 | 48.81 | 0.05% | 58,583 |
| Apr 6, 2026 | 49.19 | 49.28 | 49.18 | 49.22 | 48.78 | -0.16% | 40,218 |
| Apr 2, 2026 | 49.21 | 49.33 | 49.21 | 49.30 | 48.86 | 0.24% | 42,453 |
| Apr 1, 2026 | 49.18 | 49.25 | 49.13 | 49.18 | 48.74 | 0.02% | 90,284 |
| Mar 31, 2026 | 49.35 | 49.42 | 49.29 | 49.38 | 48.74 | 0.39% | 98,536 |
| Mar 30, 2026 | 49.22 | 49.28 | 49.17 | 49.19 | 48.55 | 0.62% | 71,453 |
| Mar 27, 2026 | 48.76 | 48.97 | 48.76 | 48.89 | 48.25 | -0.06% | 68,702 |
| Mar 26, 2026 | 49.10 | 49.18 | 48.89 | 48.92 | 48.28 | -0.78% | 79,541 |
| Mar 25, 2026 | 49.26 | 49.30 | 49.19 | 49.30 | 48.66 | 0.47% | 30,456 |
| Mar 24, 2026 | 48.98 | 49.19 | 48.98 | 49.07 | 48.43 | -0.40% | 82,655 |
| Mar 23, 2026 | 49.20 | 49.34 | 49.10 | 49.27 | 48.62 | 0.39% | 53,043 |
| Mar 20, 2026 | 49.34 | 49.34 | 49.05 | 49.08 | 48.44 | -0.95% | 235,264 |
| Mar 19, 2026 | 49.40 | 49.61 | 49.24 | 49.54 | 48.90 | -0.06% | 80,828 |
| Mar 18, 2026 | 49.73 | 49.76 | 49.57 | 49.58 | 48.93 | -0.41% | 93,996 |
| Mar 17, 2026 | 49.84 | 49.86 | 49.78 | 49.78 | 49.13 | 0.14% | 26,459 |
| Mar 16, 2026 | 49.67 | 49.74 | 49.64 | 49.71 | 49.06 | 0.42% | 22,109 |
| Mar 13, 2026 | 49.54 | 49.59 | 49.42 | 49.50 | 48.86 | -0.02% | 49,104 |
| Mar 12, 2026 | 49.58 | 49.64 | 49.42 | 49.51 | 48.87 | -0.30% | 136,512 |
| Mar 11, 2026 | 49.79 | 49.81 | 49.66 | 49.66 | 49.01 | -0.34% | 52,518 |
| Mar 10, 2026 | 49.94 | 49.96 | 49.82 | 49.83 | 49.18 | -0.26% | 59,594 |
| Mar 9, 2026 | 49.80 | 49.97 | 49.76 | 49.96 | 49.31 | 0.27% | 196,964 |
| Mar 6, 2026 | 49.70 | 49.92 | 49.70 | 49.83 | 49.18 | -0.03% | 59,614 |
| Mar 5, 2026 | 49.86 | 49.90 | 49.81 | 49.84 | 49.19 | -0.32% | 42,785 |
| Mar 4, 2026 | 50.04 | 50.04 | 49.99 | 50.00 | 49.35 | -0.08% | 21,687 |
| Mar 3, 2026 | 50.00 | 50.08 | 49.94 | 50.04 | 49.39 | -0.14% | 66,047 |
| Mar 2, 2026 | 50.19 | 50.19 | 50.09 | 50.11 | 49.46 | -0.35% | 38,151 |
| Feb 27, 2026 | 50.52 | 50.54 | 50.48 | 50.50 | 49.63 | 0.24% | 39,330 |
| Feb 26, 2026 | 50.31 | 50.39 | 50.31 | 50.38 | 49.52 | 0.18% | 57,429 |
| Feb 25, 2026 | 50.29 | 50.33 | 50.27 | 50.29 | 49.43 | -0.12% | 43,020 |
| Feb 24, 2026 | 50.33 | 50.38 | 50.30 | 50.35 | 49.49 | 0.08% | 46,692 |
| Feb 23, 2026 | 50.24 | 50.36 | 50.24 | 50.31 | 49.45 | 0.22% | 33,651 |
| Feb 20, 2026 | 50.20 | 50.21 | 50.15 | 50.20 | 49.34 | - | 43,774 |
| Feb 19, 2026 | 50.13 | 50.21 | 50.13 | 50.20 | 49.34 | 0.06% | 34,414 |
| Feb 18, 2026 | 50.19 | 50.23 | 50.17 | 50.17 | 49.31 | -0.16% | 71,382 |
| Feb 17, 2026 | 50.28 | 50.30 | 50.23 | 50.25 | 49.39 | -0.01% | 68,826 |
| Feb 13, 2026 | 50.27 | 50.31 | 50.24 | 50.26 | 49.39 | 0.17% | 94,593 |
| Feb 12, 2026 | 49.99 | 50.18 | 49.99 | 50.17 | 49.31 | 0.51% | 51,055 |
| Feb 11, 2026 | 49.88 | 49.98 | 49.85 | 49.92 | 49.06 | -0.05% | 462,640 |
| Feb 10, 2026 | 50.00 | 50.03 | 49.89 | 49.94 | 49.08 | 0.12% | 648,127 |
| Feb 9, 2026 | 49.83 | 49.90 | 49.81 | 49.88 | 49.02 | 0.07% | 60,057 |
| Feb 6, 2026 | 49.85 | 49.88 | 49.81 | 49.85 | 48.99 | 0.03% | 61,241 |
| Feb 5, 2026 | 49.77 | 49.83 | 49.70 | 49.83 | 48.97 | 0.38% | 113,266 |
| Feb 4, 2026 | 49.64 | 49.74 | 49.58 | 49.64 | 48.79 | 0.06% | 118,175 |
| Feb 3, 2026 | 49.58 | 49.64 | 49.57 | 49.61 | 48.76 | -0.05% | 73,165 |