Scarica l'app Stockscreener
46.54
0.17%
0.0771
Storico Dei Prezzi Delle Azioni Di Doubleline Opportunistic Core Bond Etf (DBND)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $46.55 | $46.49 | $0.059 | 31,749.0 | +0.17% |
| 2025-12-17 | $46.46 | $46.42 | $0.04 | 74,665.0 | -0.00% |
| 2025-12-16 | $46.46 | $46.38 | $0.085 | 39,355.0 | +0.20% |
| 2025-12-15 | $46.42 | $46.34 | $0.0785 | 55,118.0 | +0.12% |
| 2025-12-12 | $46.34 | $46.31 | $0.025 | 38,258.0 | -0.17% |
| 2025-12-11 | $46.45 | $46.37 | $0.08 | 82,732.0 | +0.00% |
| 2025-12-10 | $46.39 | $46.22 | $0.1736 | 50,963.0 | +0.31% |
| 2025-12-09 | $46.31 | $46.23 | $0.0841 | 33,405.0 | -0.09% |
| 2025-12-08 | $46.32 | $46.26 | $0.065 | 34,488.0 | -0.14% |
| 2025-12-05 | $46.42 | $46.34 | $0.0757 | 70,065.0 | -0.18% |
| 2025-12-04 | $46.47 | $46.42 | $0.0499 | 58,182.0 | -0.13% |
| 2025-12-03 | $46.50 | $46.44 | $0.06 | 53,583.0 | +0.12% |
| 2025-12-02 | $46.45 | $46.36 | $0.09 | 71,369.0 | +0.12% |
| 2025-12-01 | $47.05 | $46.37 | $0.68 | 39,787.0 | -0.67% |
| 2025-11-28 | $46.73 | $46.65 | $0.0799 | 30,675.0 | -0.13% |
| 2025-11-26 | $46.76 | $46.66 | $0.0965 | 63,537.0 | +0.09% |
| 2025-11-25 | $46.74 | $46.64 | $0.1009 | 53,507.0 | +0.24% |
| 2025-11-24 | $46.61 | $46.58 | $0.035 | 58,475.0 | +0.10% |
| 2025-11-21 | $46.62 | $46.48 | $0.1358 | 374,276.0 | +0.23% |
| 2025-11-20 | $46.46 | $46.41 | $0.0499 | 34,205.0 | +0.16% |
| 2025-11-19 | $46.44 | $46.37 | $0.07 | 64,323.0 | -0.05% |
Doubleline Opportunistic Core Bond Etf Stock (DBND) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Doubleline Opportunistic Core Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DBND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Doubleline Opportunistic Core Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Doubleline Opportunistic Core Bond Etf Storia dei prezzi delle azioni (DBND) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $47.05 | $46.22 | $0.8336 | 765,468.0 | -0.35% |
| 2025-11 | $46.76 | $46.15 | $0.61 | 1,344,541.0 | +0.27% |
| 2025-10 | $46.90 | $46.40 | $0.50 | 1,085,707.0 | +0.09% |
| 2025-09 | $46.83 | $46.02 | $0.8085 | 1,230,166.0 | +0.42% |
| 2025-08 | $46.37 | $45.94 | $0.43 | 1,386,738.0 | +0.95% |
| 2025-07 | $46.07 | $45.51 | $0.56 | 943,610.0 | -0.74% |
| 2025-06 | $46.24 | $45.30 | $0.94 | 943,287.0 | +1.20% |
| 2025-05 | $45.98 | $45.12 | $0.865 | 832,129.0 | -0.95% |
| 2025-04 | $46.50 | $44.92 | $1.58 | 1,638,812.0 | -0.09% |
| 2025-03 | $46.27 | $45.81 | $0.46 | 1,051,532.0 | -0.41% |
| 2025-02 | $46.36 | $45.24 | $1.12 | 1,108,131.0 | +1.60% |
| 2025-01 | $45.72 | $44.83 | $0.889 | 1,507,696.0 | +0.76% |
Doubleline Opportunistic Core Bond Etf Storia dei prezzi delle azioni (DBND) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $46.30 | $45.07 | $1.23 | 931,673.0 | -2.12% |
| 2024-11 | $46.26 | $45.45 | $0.81 | 1,153,035.0 | +0.59% |
| 2024-10 | $47.32 | $45.87 | $1.45 | 934,803.0 | -2.89% |
| 2024-09 | $47.60 | $46.78 | $0.8199 | 794,125.0 | +1.02% |
| 2024-08 | $47.11 | $46.18 | $0.93 | 1,063,628.0 | +1.25% |
| 2024-07 | $46.30 | $44.90 | $1.40 | 616,428.0 | +1.98% |
| 2024-06 | $45.94 | $44.97 | $0.97 | 417,233.0 | +0.58% |
| 2024-05 | $45.45 | $44.44 | $1.01 | 546,730.0 | +1.19% |
| 2024-04 | $45.54 | $44.46 | $1.08 | 841,658.0 | -2.77% |
| 2024-03 | $45.99 | $45.35 | $0.6443 | 638,449.0 | +0.48% |
| 2024-02 | $46.41 | $45.22 | $1.19 | 925,914.0 | -1.34% |
| 2024-01 | $46.32 | $45.66 | $0.6577 | 642,435.0 | +0.05% |
Doubleline Opportunistic Core Bond Etf Storia dei prezzi delle azioni (DBND) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $46.48 | $44.71 | $1.77 | 427,229.0 | +2.97% |
| 2023-11 | $45.06 | $43.05 | $2.01 | 1,718,186.0 | +4.08% |
| 2023-10 | $43.93 | $42.85 | $1.08 | 594,565.0 | -2.18% |
| 2023-09 | $45.25 | $43.91 | $1.34 | 611,111.0 | -2.99% |
| 2023-08 | $45.62 | $44.60 | $1.02 | 1,402,270.0 | -0.93% |
| 2023-07 | $46.30 | $45.40 | $0.90 | 758,757.0 | -0.59% |
| 2023-06 | $46.36 | $45.88 | $0.48 | 568,731.0 | -0.26% |
| 2023-05 | $46.90 | $45.75 | $1.15 | 512,423.0 | -1.17% |
| 2023-04 | $47.10 | $46.32 | $0.7789 | 375,394.0 | +0.32% |
| 2023-03 | $46.86 | $46.29 | $0.5709 | 426,747.0 | +0.00% |
0.06%
1.34%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):