Stockscreener 앱 받기
46.78
0.49%
0.23
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $46.81 | $46.49 | $0.3226 | 138,151.0 | +0.49% |
| 2026-09-24 | $47.00 | $46.55 | $0.455 | 172,354.0 | -0.75% |
| 2026-09-23 | $47.32 | $46.84 | $0.48 | 129,005.0 | -1.08% |
| 2026-09-22 | $47.45 | $47.34 | $0.115 | 81,291.0 | -0.03% |
| 2026-09-21 | $47.64 | $47.34 | $0.30 | 141,383.0 | +0.33% |
| 2026-09-18 | $47.53 | $47.26 | $0.27 | 130,494.0 | -0.51% |
| 2026-09-17 | $47.52 | $47.37 | $0.146 | 33,577.0 | +0.68% |
| 2026-09-16 | $47.38 | $47.19 | $0.195 | 41,462.0 | -0.06% |
| 2026-09-15 | $47.24 | $47.15 | $0.09 | 59,644.0 | -0.06% |
| 2026-09-14 | $47.38 | $47.16 | $0.22 | 40,140.0 | -0.11% |
| 2026-09-11 | $47.55 | $47.28 | $0.2699 | 85,087.0 | -0.08% |
| 2026-09-10 | $47.48 | $47.32 | $0.1585 | 178,523.0 | -0.70% |
| 2026-09-09 | $47.82 | $47.61 | $0.21 | 102,066.0 | -0.32% |
| 2026-09-08 | $47.95 | $47.80 | $0.1507 | 83,028.0 | -0.19% |
| 2026-09-04 | $48.00 | $47.89 | $0.11 | 46,690.0 | +0.07% |
| 2026-09-03 | $47.97 | $47.83 | $0.1449 | 55,524.0 | +0.17% |
| 2026-09-02 | $47.83 | $47.73 | $0.10 | 48,984.0 | +0.13% |
| 2026-09-01 | $47.90 | $47.72 | $0.1799 | 49,158.0 | -0.78% |
| 2026-08-31 | $48.16 | $48.09 | $0.065 | 65,796.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $48.00 | $46.49 | $1.51 | 1,754,712.0 | -2.78% |
| 2026-08 | $48.53 | $48.07 | $0.469 | 1,824,249.0 | -0.18% |
| 2026-07 | $49.02 | $48.16 | $0.8561 | 1,200,978.0 | -1.80% |
| 2026-06 | $49.36 | $48.58 | $0.7899 | 1,183,322.0 | -0.18% |
| 2026-05 | $49.38 | $48.19 | $1.20 | 1,892,942.0 | -0.30% |
| 2026-04 | $49.80 | $49.07 | $0.7299 | 1,321,018.0 | -0.10% |
| 2026-03 | $50.19 | $48.76 | $1.43 | 1,666,018.0 | -2.22% |
| 2026-02 | $50.54 | $49.56 | $0.98 | 2,192,023.0 | +1.22% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):