DoubleLine Multi-Sector Income ETF (DMX)

NYSEARCA: DMX · Real-Time Price · USD

50.34

-0.05 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

50.34

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.36	50.36	50.32	50.34	50.34	-0.11%	6,151
Apr 27, 2026	50.38	50.40	50.30	50.40	50.40	0.07%	13,098
Apr 24, 2026	50.47	50.47	50.35	50.36	50.36	0.04%	3,703
Apr 23, 2026	50.38	50.38	50.34	50.34	50.34	-0.16%	8,303
Apr 22, 2026	50.43	50.49	50.41	50.42	50.42	0.06%	8,350
Apr 21, 2026	50.42	50.45	50.39	50.39	50.39	-0.15%	3,861
Apr 20, 2026	50.46	50.52	50.44	50.47	50.47	-0.05%	8,019
Apr 17, 2026	50.47	50.53	50.43	50.49	50.49	0.32%	10,233
Apr 16, 2026	50.45	50.45	50.31	50.33	50.33	0.01%	9,367
Apr 15, 2026	50.32	50.39	50.32	50.33	50.33	-	6,481
Apr 14, 2026	50.28	50.34	50.28	50.33	50.33	0.18%	7,690
Apr 13, 2026	50.13	50.27	50.12	50.24	50.24	0.13%	5,383
Apr 10, 2026	50.21	50.25	50.16	50.17	50.17	-0.08%	10,210
Apr 9, 2026	50.19	50.25	50.14	50.21	50.21	0.09%	5,477
Apr 8, 2026	50.18	50.20	50.14	50.17	50.17	0.35%	13,652
Apr 7, 2026	50.09	50.09	49.80	49.99	49.99	-	9,716
Apr 6, 2026	50.00	50.04	49.97	49.99	49.99	0.11%	30,644
Apr 2, 2026	49.92	49.94	49.90	49.94	49.94	0.09%	5,107
Apr 1, 2026	49.85	49.92	49.85	49.89	49.89	-0.38%	5,832
Mar 31, 2026	49.97	50.08	49.97	50.08	49.84	0.51%	12,150
Mar 30, 2026	49.82	49.88	49.81	49.83	49.59	-0.03%	16,442
Mar 27, 2026	49.80	49.85	49.75	49.84	49.61	-0.01%	15,423
Mar 26, 2026	49.96	49.96	49.85	49.85	49.61	-0.30%	6,478
Mar 25, 2026	50.00	50.05	49.97	50.00	49.76	0.16%	6,252
Mar 24, 2026	49.97	49.97	49.91	49.92	49.68	-0.10%	5,546
Mar 23, 2026	49.90	50.02	49.89	49.97	49.73	0.28%	15,086
Mar 20, 2026	49.98	49.98	49.81	49.83	49.59	-0.46%	8,901
Mar 19, 2026	49.92	50.06	49.91	50.05	49.82	0.01%	8,674
Mar 18, 2026	50.06	50.14	50.05	50.05	49.81	-0.15%	5,826
Mar 17, 2026	50.10	50.14	50.03	50.13	49.89	0.18%	12,186
Mar 16, 2026	50.06	50.10	50.02	50.04	49.80	0.22%	5,886
Mar 13, 2026	50.07	50.07	49.93	49.93	49.69	-0.29%	8,299
Mar 12, 2026	50.17	50.17	50.06	50.07	49.83	-0.38%	20,127
Mar 11, 2026	50.42	50.42	50.23	50.26	50.02	-0.15%	12,603
Mar 10, 2026	50.32	50.64	50.32	50.34	50.10	-	6,011
Mar 9, 2026	50.13	50.38	50.08	50.34	50.10	0.21%	11,398
Mar 6, 2026	50.20	50.55	50.20	50.23	50.00	-0.19%	10,545
Mar 5, 2026	50.38	50.55	50.31	50.33	50.09	0.04%	15,621
Mar 4, 2026	50.29	50.64	50.29	50.31	50.07	0.09%	47,280
Mar 3, 2026	50.20	50.29	50.15	50.27	50.03	-0.22%	12,119
Mar 2, 2026	50.27	50.44	50.26	50.38	50.14	-0.38%	11,479
Feb 27, 2026	50.60	50.65	50.56	50.57	50.10	-0.14%	7,103
Feb 26, 2026	50.65	50.66	50.60	50.64	50.17	-0.04%	5,077
Feb 25, 2026	50.63	50.70	50.63	50.66	50.19	0.08%	4,141
Feb 24, 2026	50.69	50.71	50.60	50.62	50.15	-0.01%	16,436
Feb 23, 2026	50.68	50.68	50.60	50.63	50.16	-0.07%	5,931
Feb 20, 2026	50.72	50.72	50.66	50.66	50.19	-0.02%	4,516
Feb 19, 2026	50.67	50.68	50.64	50.67	50.20	-0.07%	4,144
Feb 18, 2026	50.68	50.77	50.68	50.71	50.23	0.05%	11,563
Feb 17, 2026	50.70	50.74	50.66	50.68	50.21	-	10,324
Feb 13, 2026	50.64	50.75	50.64	50.68	50.21	0.10%	5,920
Feb 12, 2026	50.64	50.68	50.60	50.63	50.16	0.05%	14,628
Feb 11, 2026	50.61	50.67	50.58	50.61	50.14	-0.01%	14,299
Feb 10, 2026	50.63	50.67	50.59	50.61	50.14	0.12%	6,897
Feb 9, 2026	50.53	50.64	50.53	50.55	50.08	-0.02%	10,191
Feb 6, 2026	50.51	50.56	50.49	50.56	50.09	0.30%	11,192
Feb 5, 2026	50.40	50.47	50.39	50.41	49.94	-0.08%	18,081
Feb 4, 2026	50.46	50.50	50.40	50.45	49.98	-0.04%	8,280
Feb 3, 2026	50.51	50.54	50.43	50.47	50.00	-0.18%	6,752
Feb 2, 2026	50.50	50.59	50.50	50.56	50.09	-0.34%	7,872
Jan 30, 2026	50.69	50.77	50.67	50.73	50.02	0.12%	16,175
Jan 29, 2026	50.65	50.71	50.64	50.67	49.96	-	5,029
Jan 28, 2026	50.70	50.75	50.67	50.67	49.96	-0.06%	8,741
Jan 27, 2026	50.68	50.75	50.68	50.70	49.99	-0.06%	28,669
Jan 26, 2026	50.68	50.78	50.68	50.73	50.02	0.06%	5,589
Jan 23, 2026	50.66	50.72	50.66	50.70	49.99	0.06%	9,192
Jan 22, 2026	50.69	50.70	50.64	50.67	49.96	0.06%	8,686
Jan 21, 2026	50.63	50.71	50.63	50.64	49.93	0.10%	30,553
Jan 20, 2026	50.56	50.63	50.56	50.59	49.88	-0.12%	11,346
Jan 16, 2026	50.66	50.67	50.63	50.65	49.94	-0.08%	9,608
Jan 15, 2026	50.68	50.71	50.66	50.69	49.98	0.01%	67,844
Jan 14, 2026	50.65	50.69	50.55	50.69	49.98	0.05%	20,503
Jan 13, 2026	50.73	50.73	50.62	50.66	49.95	0.10%	11,398
Jan 12, 2026	50.60	50.66	50.55	50.61	49.90	-0.03%	28,866
Jan 9, 2026	50.54	50.65	50.54	50.63	49.92	0.03%	2,475
Jan 8, 2026	50.59	50.66	50.58	50.61	49.90	0.04%	13,118
Jan 7, 2026	50.67	50.67	50.58	50.59	49.88	-0.01%	8,840
Jan 6, 2026	50.57	50.65	50.55	50.60	49.89	0.01%	7,372
Jan 5, 2026	50.53	50.64	50.53	50.59	49.88	0.13%	7,859
Jan 2, 2026	50.53	50.55	50.52	50.53	49.82	0.01%	3,526
Dec 31, 2025	50.52	50.60	50.50	50.52	49.82	-0.12%	8,317
Dec 30, 2025	50.52	50.61	50.50	50.58	49.87	0.14%	10,672
Dec 29, 2025	50.49	50.57	50.48	50.51	49.81	0.04%	6,580
Dec 26, 2025	50.48	50.56	50.48	50.49	49.79	0.02%	5,088
Dec 24, 2025	50.43	50.53	50.41	50.48	49.77	0.10%	5,183
Dec 23, 2025	50.37	50.52	50.37	50.43	49.73	-0.49%	10,323
Dec 22, 2025	50.60	50.71	50.60	50.68	49.74	0.14%	7,379
Dec 19, 2025	50.62	50.68	50.58	50.61	49.67	-0.02%	10,764
Dec 18, 2025	50.62	50.63	50.58	50.62	49.68	0.14%	7,969
Dec 17, 2025	50.53	50.59	50.50	50.54	49.61	-0.09%	28,252
Dec 16, 2025	50.46	50.59	50.46	50.59	49.66	0.18%	8,288
Dec 15, 2025	50.49	50.57	50.49	50.50	49.57	0.05%	8,332
Dec 12, 2025	50.49	50.52	50.46	50.48	49.54	-0.18%	4,676
Dec 11, 2025	50.53	50.59	50.51	50.57	49.64	0.09%	8,403
Dec 10, 2025	50.43	50.55	50.43	50.53	49.59	0.19%	8,324
Dec 9, 2025	50.44	50.52	50.41	50.43	49.50	-0.02%	10,407
Dec 8, 2025	50.44	50.45	50.42	50.44	49.51	-0.05%	4,058
Dec 5, 2025	50.49	50.49	50.36	50.47	49.53	-0.01%	3,186
Dec 4, 2025	50.43	50.50	50.41	50.47	49.54	-	4,124
Dec 3, 2025	50.42	50.47	50.40	50.47	49.54	0.13%	7,635