DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.33
+0.02 (0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.38 | 50.55 | 50.31 | 50.33 | 50.33 | 0.04% | 15,621 |
| Mar 4, 2026 | 50.29 | 50.64 | 50.29 | 50.31 | 50.31 | 0.09% | 47,280 |
| Mar 3, 2026 | 50.20 | 50.29 | 50.15 | 50.27 | 50.27 | -0.22% | 12,119 |
| Mar 2, 2026 | 50.27 | 50.44 | 50.26 | 50.38 | 50.38 | -0.38% | 11,479 |
| Feb 27, 2026 | 50.60 | 50.65 | 50.56 | 50.57 | 50.34 | -0.14% | 7,103 |
| Feb 26, 2026 | 50.65 | 50.66 | 50.60 | 50.64 | 50.41 | -0.04% | 5,077 |
| Feb 25, 2026 | 50.63 | 50.70 | 50.63 | 50.66 | 50.43 | 0.08% | 4,141 |
| Feb 24, 2026 | 50.69 | 50.71 | 50.60 | 50.62 | 50.39 | -0.01% | 16,436 |
| Feb 23, 2026 | 50.68 | 50.68 | 50.60 | 50.63 | 50.39 | -0.07% | 5,931 |
| Feb 20, 2026 | 50.72 | 50.72 | 50.66 | 50.66 | 50.43 | -0.02% | 4,516 |
| Feb 19, 2026 | 50.67 | 50.68 | 50.64 | 50.67 | 50.44 | -0.07% | 4,144 |
| Feb 18, 2026 | 50.68 | 50.77 | 50.68 | 50.71 | 50.47 | 0.05% | 11,563 |
| Feb 17, 2026 | 50.70 | 50.74 | 50.66 | 50.68 | 50.45 | - | 10,324 |
| Feb 13, 2026 | 50.64 | 50.75 | 50.64 | 50.68 | 50.45 | 0.10% | 5,920 |
| Feb 12, 2026 | 50.64 | 50.68 | 50.60 | 50.63 | 50.40 | 0.05% | 14,628 |
| Feb 11, 2026 | 50.61 | 50.67 | 50.58 | 50.61 | 50.37 | -0.01% | 14,299 |
| Feb 10, 2026 | 50.63 | 50.67 | 50.59 | 50.61 | 50.38 | 0.12% | 6,897 |
| Feb 9, 2026 | 50.53 | 50.64 | 50.53 | 50.55 | 50.32 | -0.02% | 10,191 |
| Feb 6, 2026 | 50.51 | 50.56 | 50.49 | 50.56 | 50.33 | 0.30% | 11,192 |
| Feb 5, 2026 | 50.40 | 50.47 | 50.39 | 50.41 | 50.18 | -0.08% | 18,081 |
| Feb 4, 2026 | 50.46 | 50.50 | 50.40 | 50.45 | 50.22 | -0.04% | 8,280 |
| Feb 3, 2026 | 50.51 | 50.54 | 50.43 | 50.47 | 50.24 | -0.18% | 6,752 |
| Feb 2, 2026 | 50.50 | 50.59 | 50.50 | 50.56 | 50.33 | -0.34% | 7,872 |
| Jan 30, 2026 | 50.69 | 50.77 | 50.67 | 50.73 | 50.26 | 0.12% | 16,175 |
| Jan 29, 2026 | 50.65 | 50.71 | 50.64 | 50.67 | 50.20 | - | 5,029 |
| Jan 28, 2026 | 50.70 | 50.75 | 50.67 | 50.67 | 50.20 | -0.06% | 8,741 |
| Jan 27, 2026 | 50.68 | 50.75 | 50.68 | 50.70 | 50.23 | -0.06% | 28,669 |
| Jan 26, 2026 | 50.68 | 50.78 | 50.68 | 50.73 | 50.26 | 0.06% | 5,589 |
| Jan 23, 2026 | 50.66 | 50.72 | 50.66 | 50.70 | 50.23 | 0.06% | 9,192 |
| Jan 22, 2026 | 50.69 | 50.70 | 50.64 | 50.67 | 50.20 | 0.06% | 8,686 |
| Jan 21, 2026 | 50.63 | 50.71 | 50.63 | 50.64 | 50.17 | 0.10% | 30,553 |
| Jan 20, 2026 | 50.56 | 50.63 | 50.56 | 50.59 | 50.12 | -0.12% | 11,346 |
| Jan 16, 2026 | 50.66 | 50.67 | 50.63 | 50.65 | 50.18 | -0.08% | 9,608 |
| Jan 15, 2026 | 50.68 | 50.71 | 50.66 | 50.69 | 50.22 | 0.01% | 67,844 |
| Jan 14, 2026 | 50.65 | 50.69 | 50.55 | 50.69 | 50.21 | 0.05% | 20,503 |
| Jan 13, 2026 | 50.73 | 50.73 | 50.62 | 50.66 | 50.19 | 0.10% | 11,398 |
| Jan 12, 2026 | 50.60 | 50.66 | 50.55 | 50.61 | 50.14 | -0.03% | 28,866 |
| Jan 9, 2026 | 50.54 | 50.65 | 50.54 | 50.63 | 50.16 | 0.03% | 2,475 |
| Jan 8, 2026 | 50.59 | 50.66 | 50.58 | 50.61 | 50.14 | 0.04% | 13,118 |
| Jan 7, 2026 | 50.67 | 50.67 | 50.58 | 50.59 | 50.12 | -0.01% | 8,840 |
| Jan 6, 2026 | 50.57 | 50.65 | 50.55 | 50.60 | 50.13 | 0.01% | 7,372 |
| Jan 5, 2026 | 50.53 | 50.64 | 50.53 | 50.59 | 50.12 | 0.13% | 7,859 |
| Jan 2, 2026 | 50.53 | 50.55 | 50.52 | 50.53 | 50.06 | 0.01% | 3,526 |
| Dec 31, 2025 | 50.52 | 50.60 | 50.50 | 50.52 | 50.05 | -0.12% | 8,317 |
| Dec 30, 2025 | 50.52 | 50.61 | 50.50 | 50.58 | 50.11 | 0.14% | 10,672 |
| Dec 29, 2025 | 50.49 | 50.57 | 50.48 | 50.51 | 50.04 | 0.04% | 6,580 |
| Dec 26, 2025 | 50.48 | 50.56 | 50.48 | 50.49 | 50.02 | 0.02% | 5,088 |
| Dec 24, 2025 | 50.43 | 50.53 | 50.41 | 50.48 | 50.01 | 0.10% | 5,183 |
| Dec 23, 2025 | 50.37 | 50.52 | 50.37 | 50.43 | 49.96 | -0.49% | 10,323 |
| Dec 22, 2025 | 50.60 | 50.71 | 50.60 | 50.68 | 49.98 | 0.14% | 7,379 |
| Dec 19, 2025 | 50.62 | 50.68 | 50.58 | 50.61 | 49.91 | -0.02% | 10,764 |
| Dec 18, 2025 | 50.62 | 50.63 | 50.58 | 50.62 | 49.92 | 0.14% | 7,969 |
| Dec 17, 2025 | 50.53 | 50.59 | 50.50 | 50.54 | 49.85 | -0.09% | 28,252 |
| Dec 16, 2025 | 50.46 | 50.59 | 50.46 | 50.59 | 49.89 | 0.18% | 8,288 |
| Dec 15, 2025 | 50.49 | 50.57 | 50.49 | 50.50 | 49.80 | 0.05% | 8,332 |
| Dec 12, 2025 | 50.49 | 50.52 | 50.46 | 50.48 | 49.78 | -0.18% | 4,676 |
| Dec 11, 2025 | 50.53 | 50.59 | 50.51 | 50.57 | 49.87 | 0.09% | 8,403 |
| Dec 10, 2025 | 50.43 | 50.55 | 50.43 | 50.53 | 49.83 | 0.19% | 8,324 |
| Dec 9, 2025 | 50.44 | 50.52 | 50.41 | 50.43 | 49.73 | -0.02% | 10,407 |
| Dec 8, 2025 | 50.44 | 50.45 | 50.42 | 50.44 | 49.74 | -0.05% | 4,058 |
| Dec 5, 2025 | 50.49 | 50.49 | 50.36 | 50.47 | 49.77 | -0.01% | 3,186 |
| Dec 4, 2025 | 50.43 | 50.50 | 50.41 | 50.47 | 49.77 | - | 4,124 |
| Dec 3, 2025 | 50.42 | 50.47 | 50.40 | 50.47 | 49.77 | 0.13% | 7,635 |
| Dec 2, 2025 | 50.35 | 50.41 | 50.35 | 50.41 | 49.71 | 0.03% | 5,406 |
| Dec 1, 2025 | 50.22 | 50.43 | 50.22 | 50.39 | 49.69 | -0.49% | 8,431 |
| Nov 28, 2025 | 50.55 | 50.69 | 50.55 | 50.64 | 49.69 | -0.12% | 2,152 |
| Nov 26, 2025 | 50.62 | 50.74 | 50.55 | 50.70 | 49.75 | 0.16% | 18,749 |
| Nov 25, 2025 | 50.50 | 50.69 | 50.50 | 50.62 | 49.68 | 0.14% | 7,631 |
| Nov 24, 2025 | 50.50 | 50.56 | 50.49 | 50.55 | 49.61 | 0.29% | 8,516 |
| Nov 21, 2025 | 50.40 | 50.42 | 50.36 | 50.41 | 49.47 | 0.16% | 5,696 |
| Nov 20, 2025 | 50.49 | 50.49 | 50.31 | 50.33 | 49.39 | -0.05% | 7,754 |
| Nov 19, 2025 | 50.36 | 50.41 | 50.34 | 50.35 | 49.41 | 0.05% | 8,569 |
| Nov 18, 2025 | 50.32 | 50.37 | 50.32 | 50.33 | 49.39 | 0.03% | 4,554 |
| Nov 17, 2025 | 50.33 | 50.41 | 50.30 | 50.31 | 49.37 | -0.02% | 7,661 |
| Nov 14, 2025 | 50.33 | 50.35 | 50.32 | 50.32 | 49.38 | -0.12% | 12,260 |
| Nov 13, 2025 | 50.37 | 50.43 | 50.33 | 50.38 | 49.44 | -0.10% | 24,234 |
| Nov 12, 2025 | 50.42 | 50.56 | 50.41 | 50.43 | 49.49 | -0.14% | 4,873 |
| Nov 11, 2025 | 50.45 | 50.60 | 50.45 | 50.50 | 49.56 | 0.12% | 13,942 |
| Nov 10, 2025 | 50.42 | 50.50 | 50.38 | 50.44 | 49.50 | 0.07% | 5,232 |
| Nov 7, 2025 | 50.33 | 50.43 | 50.30 | 50.40 | 49.46 | 0.19% | 7,170 |
| Nov 6, 2025 | 50.29 | 50.33 | 50.27 | 50.31 | 49.37 | 0.04% | 5,388 |
| Nov 5, 2025 | 50.29 | 50.38 | 50.23 | 50.29 | 49.35 | 0.02% | 5,527 |
| Nov 4, 2025 | 50.22 | 50.34 | 50.20 | 50.28 | 49.34 | -0.01% | 8,868 |
| Nov 3, 2025 | 50.28 | 50.38 | 50.25 | 50.29 | 49.35 | -0.53% | 9,221 |
| Oct 31, 2025 | 50.61 | 50.62 | 50.51 | 50.56 | 49.36 | 0.02% | 5,650 |
| Oct 30, 2025 | 50.57 | 50.60 | 50.54 | 50.54 | 49.35 | -0.09% | 2,911 |
| Oct 29, 2025 | 50.70 | 50.83 | 50.59 | 50.59 | 49.39 | -0.23% | 7,968 |
| Oct 28, 2025 | 50.68 | 50.72 | 50.64 | 50.71 | 49.51 | -0.05% | 5,938 |
| Oct 27, 2025 | 50.67 | 50.78 | 50.67 | 50.73 | 49.53 | 0.21% | 7,136 |
| Oct 24, 2025 | 50.60 | 50.65 | 50.59 | 50.62 | 49.43 | 0.16% | 1,900 |
| Oct 23, 2025 | 50.52 | 50.65 | 50.51 | 50.54 | 49.35 | 0.02% | 5,018 |
| Oct 22, 2025 | 50.53 | 50.58 | 50.51 | 50.53 | 49.34 | -0.04% | 2,690 |
| Oct 21, 2025 | 50.52 | 50.55 | 50.52 | 50.55 | 49.36 | -0.26% | 6,305 |
| Oct 20, 2025 | 50.55 | 50.68 | 50.55 | 50.68 | 49.48 | 0.34% | 2,557 |
| Oct 17, 2025 | 50.43 | 50.58 | 50.43 | 50.51 | 49.32 | 0.13% | 12,903 |
| Oct 16, 2025 | 50.49 | 50.62 | 50.44 | 50.45 | 49.25 | -0.05% | 11,713 |
| Oct 15, 2025 | 50.47 | 50.53 | 50.40 | 50.47 | 49.28 | 0.23% | 4,723 |
| Oct 14, 2025 | 50.33 | 50.54 | 50.33 | 50.35 | 49.16 | 0.05% | 10,625 |
| Oct 13, 2025 | 50.30 | 50.44 | 50.27 | 50.33 | 49.14 | 0.25% | 7,060 |
| Oct 10, 2025 | 50.26 | 50.33 | 50.19 | 50.20 | 49.01 | -0.31% | 3,271 |