Skip to main content
DoubleLine Mortgage ETF (DMBS)
NYSEARCA: DMBS · Real-Time Price · USD
0.00
-0.1340 (-0.27%)
Apr 29, 2026, 9:30 AM EDT - Market open

DMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.4549.4549.3949.4349.43-0.15%34,189
Apr 27, 202649.5549.5749.4949.5149.50-0.17%109,046
Apr 24, 202649.4549.6049.4549.5949.590.22%36,993
Apr 23, 202649.5249.6049.3849.4849.48-0.15%69,720
Apr 22, 202649.6249.6449.5649.5649.560.09%33,362
Apr 21, 202649.6349.6549.5049.5149.51-0.40%58,094
Apr 20, 202649.7549.7649.6649.7149.71-0.04%55,644
Apr 17, 202649.7449.8049.6949.7349.730.36%57,684
Apr 16, 202649.6849.6849.5349.5549.55-0.06%85,946
Apr 15, 202649.5949.5949.5249.5849.58-0.11%54,971
Apr 14, 202649.5449.6549.5249.6349.630.27%80,185
Apr 13, 202649.4449.5149.3849.5049.500.15%44,074
Apr 10, 202649.4849.4849.3949.4349.43-0.11%41,456
Apr 9, 202649.4049.5749.3449.4849.480.12%74,943
Apr 8, 202649.5449.5449.3849.4249.420.36%50,134
Apr 7, 202649.2249.2849.0749.2549.250.05%58,583
Apr 6, 202649.1949.2849.1849.2249.22-0.16%40,167
Apr 2, 202649.2149.3349.2149.3049.300.24%42,453
Apr 1, 202649.1849.2549.1349.1849.18-0.41%90,284
Mar 31, 202649.3549.4249.2949.3849.170.39%98,536
Mar 30, 202649.2249.2849.1749.1948.980.62%71,453
Mar 27, 202648.7648.9748.7648.8948.68-0.06%68,702
Mar 26, 202649.1049.1848.8948.9248.71-0.78%79,541
Mar 25, 202649.2649.3049.1949.3049.090.47%30,456
Mar 24, 202648.9849.1948.9849.0748.86-0.40%82,655
Mar 23, 202649.2049.3449.1049.2749.060.39%53,043
Mar 20, 202649.3449.3449.0549.0848.87-0.95%235,264
Mar 19, 202649.4049.6149.2449.5449.34-0.06%80,828
Mar 18, 202649.7349.7649.5749.5849.37-0.41%93,996
Mar 17, 202649.8449.8649.7849.7849.570.14%26,459
Mar 16, 202649.6749.7449.6449.7149.500.42%22,109
Mar 13, 202649.5449.5949.4249.5049.29-0.02%49,104
Mar 12, 202649.5849.6449.4249.5149.30-0.30%136,512
Mar 11, 202649.7949.8149.6649.6649.45-0.34%52,518
Mar 10, 202649.9449.9649.8249.8349.62-0.26%59,594
Mar 9, 202649.8049.9749.7649.9649.750.27%196,964
Mar 6, 202649.7049.9249.7049.8349.62-0.03%59,614
Mar 5, 202649.8649.9049.8149.8449.63-0.32%42,785
Mar 4, 202650.0450.0449.9950.0049.79-0.08%21,687
Mar 3, 202650.0050.0849.9450.0449.83-0.14%66,047
Mar 2, 202650.1950.1950.0950.1149.90-0.77%38,151
Feb 27, 202650.5250.5450.4850.5050.080.24%39,330
Feb 26, 202650.3150.3950.3150.3849.960.18%57,429
Feb 25, 202650.2950.3350.2750.2949.87-0.12%43,020
Feb 24, 202650.3350.3850.3050.3549.930.08%46,692
Feb 23, 202650.2450.3650.2450.3149.890.22%33,651
Feb 20, 202650.2050.2150.1550.2049.78-43,774
Feb 19, 202650.1350.2150.1350.2049.780.06%34,414
Feb 18, 202650.1950.2350.1750.1749.75-0.16%71,382
Feb 17, 202650.2850.3050.2350.2549.83-0.01%68,826
Feb 13, 202650.2750.3150.2450.2649.830.17%94,593
Feb 12, 202649.9950.1849.9950.1749.750.51%51,055
Feb 11, 202649.8849.9849.8549.9249.50-0.05%462,640
Feb 10, 202650.0050.0349.8949.9449.520.12%648,127
Feb 9, 202649.8349.9049.8149.8849.460.07%60,057
Feb 6, 202649.8549.8849.8149.8549.430.03%61,241
Feb 5, 202649.7749.8349.7049.8349.410.38%113,266
Feb 4, 202649.6449.7449.5849.6449.220.06%118,175
Feb 3, 202649.5849.6449.5749.6149.19-0.05%73,165
Feb 2, 202649.6749.6849.5649.6449.22-0.51%71,948
Jan 30, 202649.9149.9549.8649.8949.27-0.03%422,841
Jan 29, 202649.8249.9149.8249.9149.280.04%94,033
Jan 28, 202649.8849.9149.8449.8949.260.03%52,758
Jan 27, 202649.9149.9449.8749.8749.25-0.04%43,526
Jan 26, 202649.8649.9049.8349.8949.260.23%32,934
Jan 23, 202649.7649.8049.7349.7849.150.08%49,637
Jan 22, 202649.7049.7749.6749.7449.11-0.05%35,094
Jan 21, 202649.7149.7749.6649.7649.140.18%68,837
Jan 20, 202649.7049.7549.6549.6749.05-0.33%72,986
Jan 16, 202649.9049.9449.8149.8449.21-0.13%171,571
Jan 15, 202650.0050.0149.9049.9049.28-0.16%139,272
Jan 14, 202649.9850.0249.9449.9849.350.14%52,955
Jan 13, 202649.9549.9649.8749.9149.290.04%156,016
Jan 12, 202649.8749.9649.8449.8949.27-0.11%44,134
Jan 9, 202649.7950.0149.7849.9449.320.49%26,903
Jan 8, 202649.7049.8949.6449.7049.08-0.07%70,460
Jan 7, 202649.7449.7749.7049.7449.110.04%40,356
Jan 6, 202649.6249.7249.6249.7249.090.02%52,656
Jan 5, 202649.6749.7249.6649.7049.080.29%59,290
Jan 2, 202649.6849.6949.5549.5648.94-0.19%32,581
Dec 31, 202549.6949.7449.6449.6649.03-0.17%28,706
Dec 30, 202549.7249.7449.6949.7449.120.01%50,531
Dec 29, 202549.7449.7649.7249.7449.110.08%24,686
Dec 26, 202549.7449.7649.6649.7049.070.03%12,645
Dec 24, 202549.5949.6849.5849.6849.060.24%29,895
Dec 23, 202549.4749.5949.4749.5648.94-0.48%50,592
Dec 22, 202549.8249.8249.7849.8048.97-0.03%61,621
Dec 19, 202549.8249.8749.8049.8248.99-0.15%46,380
Dec 18, 202549.8749.9049.8449.8949.060.26%75,552
Dec 17, 202549.7549.7849.7149.7648.93-66,150
Dec 16, 202549.6549.7649.6449.7648.930.24%46,906
Dec 15, 202549.6449.7149.6149.6448.820.13%33,745
Dec 12, 202549.6049.6249.5749.5848.76-0.21%52,719
Dec 11, 202549.7849.7949.6849.6948.860.05%44,936
Dec 10, 202549.5649.6949.4849.6648.840.36%36,597
Dec 9, 202549.6249.6449.4849.4848.66-0.17%53,889
Dec 8, 202549.6049.6049.5149.5748.74-0.19%83,205
Dec 5, 202549.7149.7149.6149.6648.84-0.14%37,798
Dec 4, 202549.7549.7549.7049.7348.90-0.16%50,066
Dec 3, 202549.8049.8349.7549.8148.980.14%42,369