Stockscreener 앱 받기
50.17
0.51%
0.255
시간 외 거래:
50.17
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $50.18 | $49.99 | $0.19 | 51,055.0 | +0.51% |
| 2026-02-11 | $49.98 | $49.85 | $0.13 | 462,640.0 | -0.05% |
| 2026-02-10 | $50.03 | $49.89 | $0.14 | 648,127.0 | +0.12% |
| 2026-02-09 | $49.90 | $49.81 | $0.085 | 60,057.0 | +0.07% |
| 2026-02-06 | $49.88 | $49.81 | $0.07 | 61,241.0 | +0.03% |
| 2026-02-05 | $49.83 | $49.70 | $0.13 | 112,504.0 | +0.38% |
| 2026-02-04 | $49.74 | $49.58 | $0.158 | 118,175.0 | +0.06% |
| 2026-02-03 | $49.64 | $49.57 | $0.0693 | 73,165.0 | -0.05% |
| 2026-02-02 | $49.68 | $49.56 | $0.1199 | 71,948.0 | -0.51% |
| 2026-01-30 | $49.95 | $49.86 | $0.0889 | 422,841.0 | -0.03% |
| 2026-01-29 | $49.91 | $49.81 | $0.095 | 94,026.0 | +0.04% |
| 2026-01-28 | $49.91 | $49.84 | $0.0699 | 52,758.0 | +0.03% |
| 2026-01-27 | $49.94 | $49.87 | $0.0698 | 43,526.0 | -0.04% |
| 2026-01-26 | $49.90 | $49.83 | $0.0699 | 32,934.0 | +0.23% |
| 2026-01-23 | $49.80 | $49.73 | $0.0775 | 49,637.0 | +0.08% |
| 2026-01-22 | $49.77 | $49.67 | $0.0998 | 35,094.0 | -0.05% |
| 2026-01-21 | $49.77 | $49.66 | $0.11 | 68,837.0 | +0.18% |
| 2026-01-20 | $49.74 | $49.65 | $0.0949 | 72,986.0 | -0.33% |
| 2026-01-16 | $49.94 | $49.81 | $0.13 | 171,571.0 | -0.13% |
| 2026-01-15 | $50.01 | $49.90 | $0.11 | 139,272.0 | -0.16% |
| 2026-01-14 | $50.02 | $49.94 | $0.075 | 52,955.0 | +0.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $50.18 | $49.56 | $0.62 | 1,709,967.0 | +0.56% |
| 2026-01 | $50.02 | $49.55 | $0.465 | 1,718,520.0 | +0.47% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.90 | $49.47 | $0.43 | 984,505.0 | -0.62% |
| 2025-11 | $50.11 | $49.48 | $0.625 | 2,368,700.0 | +0.40% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):