Stockscreener 앱 받기
49.80
0.33%
0.1632
시간 외 거래:
49.80
0.0018
+0.00%
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.83 | $49.69 | $0.14 | 44,646.0 | +0.33% |
| 2025-10-09 | $49.66 | $49.62 | $0.045 | 44,526.0 | -0.10% |
| 2025-10-08 | $49.75 | $49.67 | $0.08 | 275,842.0 | +0.04% |
| 2025-10-07 | $49.71 | $49.61 | $0.10 | 28,524.0 | +0.09% |
| 2025-10-06 | $49.68 | $49.59 | $0.0867 | 40,084.0 | -0.17% |
| 2025-10-03 | $49.79 | $49.70 | $0.0899 | 26,957.0 | -0.12% |
| 2025-10-02 | $49.78 | $49.64 | $0.1398 | 38,050.0 | +0.22% |
| 2025-10-01 | $49.67 | $49.59 | $0.0848 | 31,091.0 | -0.05% |
| 2025-09-30 | $49.79 | $49.68 | $0.1076 | 49,544.0 | -0.12% |
| 2025-09-29 | $49.76 | $49.67 | $0.085 | 29,853.0 | +0.19% |
| 2025-09-26 | $49.70 | $49.64 | $0.06 | 43,251.0 | -0.09% |
| 2025-09-25 | $49.69 | $49.61 | $0.0799 | 32,184.0 | -0.12% |
| 2025-09-24 | $49.79 | $49.74 | $0.0485 | 36,502.0 | -0.17% |
| 2025-09-23 | $49.85 | $49.72 | $0.1327 | 35,336.0 | +0.22% |
| 2025-09-22 | $49.82 | $49.70 | $0.12 | 61,470.0 | -0.19% |
| 2025-09-19 | $49.83 | $49.77 | $0.0601 | 38,912.0 | +0.06% |
| 2025-09-18 | $49.89 | $49.77 | $0.1278 | 55,852.0 | -0.40% |
| 2025-09-17 | $50.21 | $49.97 | $0.245 | 60,225.0 | -0.12% |
| 2025-09-16 | $50.12 | $49.98 | $0.1399 | 37,421.0 | -0.10% |
| 2025-09-15 | $50.12 | $50.00 | $0.1194 | 42,175.0 | +0.38% |
| 2025-09-12 | $49.94 | $49.82 | $0.12 | 49,491.0 | -0.12% |
| 2025-09-11 | $50.05 | $49.95 | $0.0994 | 39,415.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.83 | $49.59 | $0.2448 | 574,366.0 | +0.24% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):