Stockscreener 앱 받기
48.40
0.18%
-0.0884
시간 외 거래:
48.40
-0.0016
-0.00%
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $48.46 | $48.30 | $0.16 | 119,050.0 | -0.18% |
| 2025-05-02 | $48.62 | $48.43 | $0.1895 | 24,356.0 | -0.49% |
| 2025-05-01 | $48.88 | $48.67 | $0.2101 | 32,100.0 | -0.64% |
| 2025-04-30 | $49.12 | $48.97 | $0.1499 | 24,282.0 | +0.02% |
| 2025-04-29 | $49.05 | $48.92 | $0.1299 | 36,113.0 | +0.26% |
| 2025-04-28 | $48.92 | $48.77 | $0.1474 | 48,875.0 | +0.25% |
| 2025-04-25 | $48.80 | $48.70 | $0.10 | 23,060.0 | +0.32% |
| 2025-04-24 | $48.65 | $48.50 | $0.1499 | 31,128.0 | +0.65% |
| 2025-04-23 | $48.64 | $48.27 | $0.3749 | 39,186.0 | +0.06% |
| 2025-04-22 | $48.31 | $48.21 | $0.10 | 42,445.0 | +0.40% |
| 2025-04-21 | $48.40 | $48.09 | $0.31 | 37,757.0 | -0.70% |
| 2025-04-17 | $48.59 | $48.39 | $0.20 | 37,130.0 | -0.37% |
| 2025-04-16 | $48.68 | $48.44 | $0.24 | 34,728.0 | +0.33% |
| 2025-04-15 | $48.61 | $48.43 | $0.18 | 40,453.0 | +0.19% |
| 2025-04-14 | $48.45 | $48.01 | $0.44 | 38,339.0 | +1.13% |
| 2025-04-11 | $48.13 | $47.58 | $0.55 | 46,864.0 | -0.50% |
| 2025-04-10 | $48.45 | $47.86 | $0.59 | 39,276.0 | -0.89% |
| 2025-04-09 | $49.70 | $46.84 | $2.86 | 237,983.0 | +0.09% |
| 2025-04-08 | $48.75 | $48.43 | $0.3221 | 56,989.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $48.88 | $48.30 | $0.5801 | 294,556.0 | -1.31% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):