DoubleLine Multi-Sector Income ETF (DMX)
NYSEARCA: DMX · Real-Time Price · USD
50.47
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.49 | 50.49 | 50.36 | 50.47 | 50.47 | -0.01% | 3,186 |
| Dec 4, 2025 | 50.43 | 50.50 | 50.41 | 50.47 | 50.47 | - | 4,124 |
| Dec 3, 2025 | 50.42 | 50.47 | 50.40 | 50.47 | 50.47 | 0.13% | 7,635 |
| Dec 2, 2025 | 50.35 | 50.41 | 50.35 | 50.41 | 50.41 | 0.03% | 5,406 |
| Dec 1, 2025 | 50.22 | 50.43 | 50.22 | 50.39 | 50.39 | -0.49% | 8,431 |
| Nov 28, 2025 | 50.55 | 50.69 | 50.55 | 50.64 | 50.39 | -0.12% | 2,152 |
| Nov 26, 2025 | 50.62 | 50.74 | 50.55 | 50.70 | 50.45 | 0.16% | 18,749 |
| Nov 25, 2025 | 50.50 | 50.69 | 50.50 | 50.62 | 50.37 | 0.14% | 7,631 |
| Nov 24, 2025 | 50.50 | 50.56 | 50.49 | 50.55 | 50.30 | 0.29% | 8,516 |
| Nov 21, 2025 | 50.40 | 50.42 | 50.36 | 50.41 | 50.16 | 0.16% | 5,696 |
| Nov 20, 2025 | 50.49 | 50.49 | 50.31 | 50.33 | 50.08 | -0.05% | 7,754 |
| Nov 19, 2025 | 50.36 | 50.41 | 50.34 | 50.35 | 50.10 | 0.05% | 8,569 |
| Nov 18, 2025 | 50.32 | 50.37 | 50.32 | 50.33 | 50.08 | 0.03% | 4,554 |
| Nov 17, 2025 | 50.33 | 50.41 | 50.30 | 50.31 | 50.06 | -0.02% | 7,661 |
| Nov 14, 2025 | 50.33 | 50.35 | 50.32 | 50.32 | 50.07 | -0.12% | 12,260 |
| Nov 13, 2025 | 50.37 | 50.43 | 50.33 | 50.38 | 50.13 | -0.10% | 24,234 |
| Nov 12, 2025 | 50.42 | 50.56 | 50.41 | 50.43 | 50.18 | -0.14% | 4,873 |
| Nov 11, 2025 | 50.45 | 50.60 | 50.45 | 50.50 | 50.25 | 0.12% | 13,942 |
| Nov 10, 2025 | 50.42 | 50.50 | 50.38 | 50.44 | 50.19 | 0.07% | 5,232 |
| Nov 7, 2025 | 50.33 | 50.43 | 50.30 | 50.40 | 50.16 | 0.19% | 7,170 |
| Nov 6, 2025 | 50.29 | 50.33 | 50.27 | 50.31 | 50.06 | 0.04% | 5,388 |
| Nov 5, 2025 | 50.29 | 50.38 | 50.23 | 50.29 | 50.04 | 0.02% | 5,527 |
| Nov 4, 2025 | 50.22 | 50.34 | 50.20 | 50.28 | 50.03 | -0.01% | 8,868 |
| Nov 3, 2025 | 50.28 | 50.38 | 50.25 | 50.29 | 50.04 | -0.53% | 9,221 |
| Oct 31, 2025 | 50.61 | 50.62 | 50.51 | 50.56 | 50.05 | 0.02% | 5,650 |
| Oct 30, 2025 | 50.57 | 50.60 | 50.54 | 50.54 | 50.04 | -0.09% | 2,911 |
| Oct 29, 2025 | 50.70 | 50.83 | 50.59 | 50.59 | 50.09 | -0.23% | 7,968 |
| Oct 28, 2025 | 50.68 | 50.72 | 50.64 | 50.71 | 50.20 | -0.05% | 5,938 |
| Oct 27, 2025 | 50.67 | 50.78 | 50.67 | 50.73 | 50.22 | 0.21% | 7,136 |
| Oct 24, 2025 | 50.60 | 50.65 | 50.59 | 50.62 | 50.12 | 0.16% | 1,900 |
| Oct 23, 2025 | 50.52 | 50.65 | 50.51 | 50.54 | 50.04 | 0.02% | 5,018 |
| Oct 22, 2025 | 50.53 | 50.58 | 50.51 | 50.53 | 50.03 | -0.04% | 2,690 |
| Oct 21, 2025 | 50.52 | 50.55 | 50.52 | 50.55 | 50.05 | -0.26% | 6,305 |
| Oct 20, 2025 | 50.55 | 50.68 | 50.55 | 50.68 | 50.18 | 0.34% | 2,557 |
| Oct 17, 2025 | 50.43 | 50.58 | 50.43 | 50.51 | 50.01 | 0.13% | 12,903 |
| Oct 16, 2025 | 50.49 | 50.62 | 50.44 | 50.45 | 49.94 | -0.05% | 11,713 |
| Oct 15, 2025 | 50.47 | 50.53 | 50.40 | 50.47 | 49.97 | 0.23% | 4,723 |
| Oct 14, 2025 | 50.33 | 50.54 | 50.33 | 50.35 | 49.85 | 0.05% | 10,625 |
| Oct 13, 2025 | 50.30 | 50.44 | 50.27 | 50.33 | 49.82 | 0.25% | 7,060 |
| Oct 10, 2025 | 50.26 | 50.33 | 50.19 | 50.20 | 49.70 | -0.31% | 3,271 |
| Oct 9, 2025 | 50.37 | 50.48 | 50.33 | 50.36 | 49.85 | -0.16% | 5,479 |
| Oct 8, 2025 | 50.52 | 50.52 | 50.44 | 50.44 | 49.93 | -0.05% | 2,551 |
| Oct 7, 2025 | 50.50 | 50.50 | 50.45 | 50.46 | 49.96 | -0.10% | 2,267 |
| Oct 6, 2025 | 50.51 | 50.64 | 50.51 | 50.51 | 50.01 | 0.05% | 1,845 |
| Oct 3, 2025 | 50.50 | 50.51 | 50.45 | 50.49 | 49.98 | -0.07% | 6,884 |
| Oct 2, 2025 | 50.45 | 50.53 | 50.45 | 50.52 | 50.01 | 0.06% | 2,338 |
| Oct 1, 2025 | 50.43 | 50.60 | 50.43 | 50.49 | 49.99 | -0.42% | 6,267 |
| Sep 30, 2025 | 50.70 | 50.71 | 50.69 | 50.71 | 49.94 | -0.04% | 6,016 |
| Sep 29, 2025 | 50.69 | 50.73 | 50.68 | 50.73 | 49.96 | 0.12% | 7,812 |
| Sep 26, 2025 | 50.65 | 50.72 | 50.63 | 50.67 | 49.90 | 0.09% | 8,431 |
| Sep 25, 2025 | 50.61 | 50.66 | 50.61 | 50.62 | 49.86 | -0.12% | 1,732 |
| Sep 24, 2025 | 50.72 | 50.83 | 50.67 | 50.68 | 49.91 | -0.11% | 8,115 |
| Sep 23, 2025 | 50.73 | 50.75 | 50.71 | 50.74 | 49.97 | 0.01% | 2,257 |
| Sep 22, 2025 | 50.71 | 50.76 | 50.68 | 50.73 | 49.96 | 0.04% | 19,784 |
| Sep 19, 2025 | 50.72 | 50.80 | 50.66 | 50.71 | 49.94 | 0.13% | 10,999 |
| Sep 18, 2025 | 50.66 | 50.71 | 50.65 | 50.65 | 49.88 | 0.01% | 2,740 |
| Sep 17, 2025 | 50.70 | 50.70 | 50.64 | 50.64 | 49.88 | -0.04% | 2,368 |
| Sep 16, 2025 | 50.68 | 50.70 | 50.62 | 50.66 | 49.89 | -0.04% | 4,122 |
| Sep 15, 2025 | 50.66 | 50.72 | 50.65 | 50.68 | 49.91 | 0.08% | 5,223 |
| Sep 12, 2025 | 50.61 | 50.66 | 50.57 | 50.64 | 49.88 | 0.03% | 61,105 |
| Sep 11, 2025 | 50.62 | 50.87 | 50.62 | 50.63 | 49.86 | 0.08% | 5,406 |
| Sep 10, 2025 | 50.53 | 50.65 | 50.53 | 50.59 | 49.82 | 0.07% | 5,492 |
| Sep 9, 2025 | 50.57 | 50.58 | 50.49 | 50.55 | 49.79 | -0.06% | 4,679 |
| Sep 8, 2025 | 50.59 | 50.63 | 50.53 | 50.58 | 49.82 | 0.10% | 4,738 |
| Sep 5, 2025 | 50.54 | 50.85 | 50.50 | 50.53 | 49.77 | -0.45% | 7,830 |
| Sep 4, 2025 | 50.41 | 50.81 | 50.40 | 50.76 | 49.99 | 0.77% | 3,844 |
| Sep 3, 2025 | 50.34 | 50.51 | 50.34 | 50.37 | 49.61 | 0.13% | 5,579 |
| Sep 2, 2025 | 50.27 | 50.38 | 50.22 | 50.31 | 49.55 | -0.65% | 3,008 |
| Aug 29, 2025 | 50.58 | 50.67 | 50.58 | 50.64 | 49.62 | 0.03% | 6,546 |
| Aug 28, 2025 | 50.61 | 50.74 | 50.59 | 50.62 | 49.60 | 0.09% | 5,069 |
| Aug 27, 2025 | 50.53 | 50.57 | 50.53 | 50.57 | 49.56 | 0.04% | 1,961 |
| Aug 26, 2025 | 50.54 | 50.57 | 50.54 | 50.56 | 49.54 | 0.05% | 1,402 |
| Aug 25, 2025 | 50.53 | 50.66 | 50.52 | 50.53 | 49.51 | 0.02% | 11,590 |
| Aug 22, 2025 | 50.43 | 50.52 | 50.35 | 50.52 | 49.50 | 0.34% | 2,294 |
| Aug 21, 2025 | 50.36 | 50.39 | 50.33 | 50.35 | 49.34 | -0.12% | 2,966 |
| Aug 20, 2025 | 50.37 | 50.43 | 50.37 | 50.41 | 49.40 | -0.10% | 6,677 |
| Aug 19, 2025 | 50.35 | 50.46 | 50.35 | 50.46 | 49.44 | -0.01% | 2,861 |
| Aug 18, 2025 | 50.42 | 50.59 | 50.41 | 50.47 | 49.45 | 0.21% | 9,523 |
| Aug 15, 2025 | 50.35 | 50.46 | 50.33 | 50.36 | 49.35 | 0.04% | 3,377 |
| Aug 14, 2025 | 50.31 | 50.37 | 50.30 | 50.34 | 49.32 | -0.06% | 2,741 |
| Aug 13, 2025 | 50.35 | 50.40 | 50.33 | 50.37 | 49.36 | 0.13% | 20,501 |
| Aug 12, 2025 | 50.27 | 50.38 | 50.27 | 50.31 | 49.29 | -0.05% | 10,481 |
| Aug 11, 2025 | 50.33 | 50.57 | 50.30 | 50.33 | 49.32 | 0.04% | 9,874 |
| Aug 8, 2025 | 50.26 | 50.43 | 50.26 | 50.31 | 49.30 | 0.03% | 1,890 |
| Aug 7, 2025 | 50.31 | 50.35 | 50.26 | 50.30 | 49.28 | 0.02% | 3,394 |
| Aug 6, 2025 | 50.26 | 50.29 | 50.26 | 50.29 | 49.27 | -0.15% | 1,065 |
| Aug 5, 2025 | 50.25 | 50.36 | 50.24 | 50.36 | 49.35 | 0.14% | 4,008 |
| Aug 4, 2025 | 50.29 | 50.31 | 50.28 | 50.29 | 49.28 | 0.20% | 1,134 |
| Aug 1, 2025 | 50.16 | 50.19 | 50.15 | 50.19 | 49.18 | -0.39% | 1,268 |
| Jul 31, 2025 | 50.42 | 50.42 | 50.39 | 50.39 | 49.12 | -0.02% | 2,339 |
| Jul 30, 2025 | 50.43 | 50.51 | 50.38 | 50.39 | 49.13 | -0.09% | 6,636 |
| Jul 29, 2025 | 50.45 | 50.49 | 50.39 | 50.44 | 49.17 | -0.08% | 3,687 |
| Jul 28, 2025 | 50.45 | 50.58 | 50.41 | 50.48 | 49.21 | 0.02% | 5,914 |
| Jul 25, 2025 | 50.42 | 50.55 | 50.41 | 50.47 | 49.20 | 0.18% | 9,066 |
| Jul 24, 2025 | 50.44 | 50.50 | 50.35 | 50.38 | 49.11 | - | 5,685 |
| Jul 23, 2025 | 50.38 | 50.41 | 50.38 | 50.38 | 49.11 | -0.01% | 1,999 |
| Jul 22, 2025 | 50.36 | 50.40 | 50.36 | 50.38 | 49.12 | 0.11% | 2,891 |
| Jul 21, 2025 | 50.37 | 50.38 | 50.33 | 50.33 | 49.07 | 0.12% | 7,376 |
| Jul 18, 2025 | 50.27 | 50.30 | 50.23 | 50.27 | 49.01 | 0.08% | 2,784 |
| Jul 17, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 48.97 | -0.08% | 1,863 |