Get the Stockscreener App
46.16
0.25%
-0.115
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 March 11, 2026, is $46.16.
- 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 $0.00 on November 13, 2025. Since then, Doubleline Opportunistic Core Bond Etf's stock price has risen over to $46.16 now.
- The 52-week high stock price for DBND is $47.05, representing a 1.94% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for DBND is $44.92, indicating a -2.68% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Doubleline Opportunistic Core Bond Etf (DBND) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 11, 2026 | $46.25 | $46.15 | $0.10 | 60,573.0 | -0.25% |
| Mar 10, 2026 | $46.42 | $46.27 | $0.153 | 814,795.0 | -0.28% |
| Mar 09, 2026 | $46.42 | $46.23 | $0.1926 | 156,427.0 | +0.24% |
| Mar 06, 2026 | $46.40 | $46.20 | $0.195 | 117,619.0 | -0.16% |
| Mar 05, 2026 | $46.37 | $46.21 | $0.1599 | 57,692.0 | -0.17% |
| Mar 04, 2026 | $46.49 | $46.44 | $0.05 | 107,038.0 | -0.20% |
| Mar 03, 2026 | $46.58 | $46.41 | $0.1698 | 45,650.0 | -0.23% |
| Mar 02, 2026 | $46.74 | $46.60 | $0.1387 | 86,405.0 | -0.65% |
| Feb 27, 2026 | $46.96 | $46.91 | $0.0499 | 68,149.0 | +0.19% |
| Feb 26, 2026 | $46.86 | $46.80 | $0.055 | 54,823.0 | +0.13% |
| Feb 25, 2026 | $46.82 | $46.79 | $0.034 | 36,979.0 | -0.04% |
| Feb 24, 2026 | $46.85 | $46.80 | $0.055 | 99,889.0 | -0.03% |
| Feb 23, 2026 | $46.85 | $46.75 | $0.10 | 80,539.0 | +0.17% |
| Feb 20, 2026 | $46.76 | $46.71 | $0.05 | 94,484.0 | +0.00% |
| Feb 19, 2026 | $46.76 | $46.70 | $0.065 | 71,051.0 | +0.02% |
| Feb 18, 2026 | $46.77 | $46.72 | $0.05 | 90,995.0 | -0.17% |
| Feb 17, 2026 | $46.83 | $46.77 | $0.0678 | 204,725.0 | +0.09% |
| Feb 13, 2026 | $46.78 | $46.73 | $0.055 | 94,746.0 | +0.28% |
| Feb 12, 2026 | $46.66 | $46.55 | $0.11 | 56,630.0 | +0.30% |
| Feb 11, 2026 | $46.57 | $46.50 | $0.07 | 80,716.0 | -0.13% |
| Feb 10, 2026 | $46.58 | $46.55 | $0.0342 | 58,137.0 | +0.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $46.74 | $46.15 | $0.59 | 1,506,772.0 | -1.68% |
| Feb, 2026 | $46.96 | $46.24 | $0.715 | 1,741,153.0 | +0.87% |
| Jan, 2026 | $46.61 | $46.26 | $0.3499 | 1,310,014.0 | +0.38% |
Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.05 | $46.20 | $0.85 | 1,032,085.0 | -0.58% |
| Nov, 2025 | $46.76 | $46.15 | $0.61 | 1,344,541.0 | +0.27% |
| Oct, 2025 | $46.90 | $46.40 | $0.50 | 1,085,707.0 | +0.09% |
| Sep, 2025 | $46.83 | $46.02 | $0.8085 | 1,230,166.0 | +0.42% |
| Aug, 2025 | $46.37 | $45.94 | $0.43 | 1,386,738.0 | +0.95% |
| Jul, 2025 | $46.07 | $45.51 | $0.56 | 943,610.0 | -0.74% |
| Jun, 2025 | $46.24 | $45.30 | $0.94 | 943,287.0 | +1.20% |
| May, 2025 | $45.98 | $45.12 | $0.865 | 832,129.0 | -0.95% |
| Apr, 2025 | $46.50 | $44.92 | $1.58 | 1,638,812.0 | -0.09% |
| 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% |
0.27%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):