45.91
price up icon0.31%   0.14
after-market After Hours: 45.90 -0.010 -0.02%
loading

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History

The historical daily chart and data for Doubleline Opportunistic Core Bond Etf stock (DBND), show that the latest closing stock price as of April 25, 2025, is $45.91.
  • Doubleline Opportunistic Core Bond Etf all-time high stock price is $48.91, occurred on May 04, 2022.
  • The lowest Doubleline Opportunistic Core Bond Etf stock price recorded was $42.85 on October 23, 2023. Since then, Doubleline Opportunistic Core Bond Etf's stock price has risen over 7.14% to $45.91 now.
  • The 52-week high stock price for DBND is $47.60, representing a 3.68% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for DBND is $44.44, indicating a -3.20% decrease from the current share price, occurred on May 01, 2024.
  • The closing price of Doubleline Opportunistic Core Bond Etf (DBND) stock in the beginning of 2024 was $48.91. The stock closed the year at $48.80, a loss of over -0.24% for the year.
The table below shows more information about DBND historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $45.91 $45.78 $0.13 61,795.0 +0.31%
Apr 24, 2025 $45.79 $45.59 $0.20 161,821.0 +0.42%
Apr 23, 2025 $45.83 $45.49 $0.34 137,399.0 +0.13%
Apr 22, 2025 $45.56 $45.45 $0.11 42,623.0 +0.22%
Apr 21, 2025 $45.57 $45.35 $0.2182 89,909.0 -0.39%
Apr 17, 2025 $45.65 $45.51 $0.14 33,559.0 -0.13%
Apr 16, 2025 $45.67 $45.47 $0.1985 30,398.0 +0.40%
Apr 15, 2025 $45.57 $45.38 $0.1883 145,027.0 +0.00%
Apr 14, 2025 $45.50 $45.25 $0.25 186,269.0 +0.46%
Apr 11, 2025 $45.27 $44.92 $0.35 30,746.0 -0.02%
Apr 10, 2025 $45.54 $45.18 $0.3595 55,686.0 -0.40%
Apr 09, 2025 $45.65 $45.08 $0.5699 95,348.0 -0.35%
Apr 08, 2025 $45.75 $45.47 $0.28 40,175.0 -0.28%
Apr 07, 2025 $46.33 $45.75 $0.58 72,561.0 -1.23%
Apr 04, 2025 $46.50 $45.96 $0.5428 71,412.0 +0.15%
Apr 03, 2025 $46.36 $46.22 $0.142 58,396.0 +0.39%
Apr 02, 2025 $46.14 $45.96 $0.18 20,976.0 +0.00%
Apr 01, 2025 $46.11 $46.02 $0.0887 41,256.0 -0.22%
Mar 31, 2025 $46.19 $46.06 $0.13 34,918.0 +0.20%
Mar 28, 2025 $46.08 $45.96 $0.1196 57,530.0 +0.52%
Mar 27, 2025 $45.88 $45.81 $0.07 92,012.0 -0.20%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Opportunistic Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Opportunistic Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $46.50 $44.92 $1.58 1,437,151.0 -0.56%
Mar, 2025 $46.27 $45.81 $0.46 1,051,532.0 -0.41%
Feb, 2025 $46.36 $45.24 $1.12 1,108,131.0 +1.60%
Jan, 2025 $45.72 $44.83 $0.889 1,507,696.0 +0.76%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $46.30 $45.07 $1.23 931,673.0 -2.12%
Nov, 2024 $46.26 $45.45 $0.81 1,153,035.0 +0.59%
Oct, 2024 $47.32 $45.87 $1.45 934,803.0 -2.89%
Sep, 2024 $47.60 $46.78 $0.8199 794,125.0 +1.02%
Aug, 2024 $47.11 $46.18 $0.93 1,063,628.0 +1.25%
Jul, 2024 $46.30 $44.90 $1.40 616,428.0 +1.98%
Jun, 2024 $45.94 $44.97 $0.97 417,233.0 +0.58%
May, 2024 $45.45 $44.44 $1.01 546,730.0 +1.19%
Apr, 2024 $45.54 $44.46 $1.08 841,658.0 -2.77%
Mar, 2024 $45.99 $45.35 $0.6443 638,449.0 +0.48%
Feb, 2024 $46.41 $45.22 $1.19 925,914.0 -1.34%
Jan, 2024 $46.32 $45.66 $0.6577 642,435.0 +0.05%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $46.48 $44.71 $1.77 427,229.0 +2.97%
Nov, 2023 $45.06 $43.05 $2.01 1,718,186.0 +4.08%
Oct, 2023 $43.93 $42.85 $1.08 594,565.0 -2.18%
Sep, 2023 $45.25 $43.91 $1.34 611,111.0 -2.99%
Aug, 2023 $45.62 $44.60 $1.02 1,402,270.0 -0.93%
Jul, 2023 $46.30 $45.40 $0.90 758,757.0 -0.59%
Jun, 2023 $46.36 $45.88 $0.48 568,731.0 -0.26%
May, 2023 $46.90 $45.75 $1.15 512,423.0 -1.17%
Apr, 2023 $47.10 $46.32 $0.7789 375,394.0 +0.32%
Mar, 2023 $46.86 $46.29 $0.5709 426,747.0 +0.00%
exchange_traded_fund VTV
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
Cap:     |  Volume (24h):