Stockscreener 앱 받기
50.06
0.02%
0.0085
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $50.08 | $49.99 | $0.09 | 66,874.0 | +0.04% |
| 2025-11-25 | $50.11 | $49.96 | $0.15 | 379,145.0 | +0.24% |
| 2025-11-24 | $49.95 | $49.88 | $0.0649 | 41,223.0 | +0.12% |
| 2025-11-21 | $49.88 | $49.80 | $0.08 | 56,153.0 | +0.30% |
| 2025-11-20 | $49.76 | $49.70 | $0.0558 | 44,100.0 | +0.11% |
| 2025-11-19 | $49.77 | $49.64 | $0.125 | 56,199.0 | -0.05% |
| 2025-11-18 | $49.74 | $49.63 | $0.115 | 43,934.0 | +0.13% |
| 2025-11-17 | $49.70 | $49.63 | $0.065 | 46,215.0 | -0.03% |
| 2025-11-14 | $49.79 | $49.62 | $0.17 | 53,282.0 | -0.13% |
| 2025-11-13 | $49.79 | $49.70 | $0.0899 | 222,195.0 | -0.22% |
| 2025-11-12 | $49.86 | $49.80 | $0.06 | 49,646.0 | +0.00% |
| 2025-11-11 | $49.83 | $49.77 | $0.06 | 19,803.0 | +0.30% |
| 2025-11-10 | $49.73 | $49.66 | $0.0685 | 33,500.0 | -0.13% |
| 2025-11-07 | $49.78 | $49.66 | $0.1156 | 77,832.0 | +0.01% |
| 2025-11-06 | $49.75 | $49.69 | $0.0574 | 984,163.0 | +0.39% |
| 2025-11-05 | $49.65 | $49.48 | $0.165 | 62,754.0 | -0.31% |
| 2025-11-04 | $49.71 | $49.65 | $0.06 | 46,875.0 | +0.14% |
| 2025-11-03 | $49.64 | $49.55 | $0.09 | 40,831.0 | -0.46% |
| 2025-10-31 | $49.94 | $49.82 | $0.1174 | 351,971.0 | +0.00% |
| 2025-10-30 | $49.92 | $49.75 | $0.175 | 186,347.0 | -0.09% |
| 2025-10-29 | $50.17 | $49.87 | $0.2998 | 76,547.0 | -0.53% |
| 2025-10-28 | $50.17 | $50.10 | $0.075 | 64,108.0 | +0.11% |
Doubleline Mortgage Etf 주식 (DMBS) 연도별 가격 이력
이 심층 분석에서는 Doubleline Mortgage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleline Mortgage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.11 | $49.48 | $0.625 | 2,324,724.0 | +0.45% |
| 2025-10 | $50.18 | $49.59 | $0.5948 | 1,806,431.0 | +0.34% |
| 2025-09 | $50.21 | $49.01 | $1.20 | 1,198,760.0 | +0.48% |
| 2025-08 | $49.47 | $48.84 | $0.63 | 1,418,257.0 | +1.38% |
| 2025-07 | $48.93 | $48.29 | $0.64 | 1,819,626.0 | -0.61% |
| 2025-06 | $49.09 | $47.96 | $1.13 | 973,290.0 | +1.38% |
| 2025-05 | $48.88 | $47.74 | $1.14 | 1,168,801.0 | -1.32% |
| 2025-04 | $49.70 | $46.84 | $2.86 | 1,173,106.0 | -0.01% |
| 2025-03 | $49.40 | $48.63 | $0.77 | 867,674.0 | -0.44% |
| 2025-02 | $49.28 | $47.88 | $1.40 | 938,231.0 | +2.04% |
| 2025-01 | $48.44 | $47.38 | $1.06 | 1,725,687.0 | +0.38% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.28 | $47.78 | $1.50 | 539,429.0 | -1.94% |
| 2024-11 | $49.12 | $48.25 | $0.87 | 2,319,517.0 | +0.70% |
| 2024-10 | $50.41 | $48.62 | $1.79 | 643,714.0 | -3.25% |
| 2024-09 | $50.71 | $49.85 | $0.855 | 874,869.0 | +0.88% |
| 2024-08 | $50.52 | $49.36 | $1.16 | 1,279,319.0 | +1.26% |
| 2024-07 | $49.33 | $47.60 | $1.73 | 1,399,077.0 | +2.24% |
| 2024-06 | $48.71 | $47.75 | $0.9573 | 422,179.0 | +0.73% |
| 2024-05 | $48.40 | $47.04 | $1.36 | 1,230,738.0 | +1.52% |
| 2024-04 | $48.36 | $47.00 | $1.36 | 1,275,570.0 | -3.11% |
| 2024-03 | $49.01 | $48.12 | $0.89 | 375,633.0 | +0.46% |
| 2024-02 | $49.59 | $47.89 | $1.70 | 1,736,765.0 | -1.74% |
| 2024-01 | $49.62 | $48.66 | $0.9599 | 1,172,904.0 | -0.33% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.72 | $47.68 | $2.04 | 938,639.0 | +3.56% |
| 2023-11 | $48.03 | $46.02 | $2.01 | 1,263,653.0 | +4.07% |
| 2023-10 | $46.95 | $45.27 | $1.68 | 492,194.0 | +0.00% |
0.93%
자본화:
|
볼륨(24시간):