Get the Stockscreener App
50.03
0.05%
-0.025
Doubleline Mortgage Etf Stock (DMBS) Price History
The historical daily chart and data for Doubleline Mortgage Etf stock (DMBS), show that the latest closing stock price as of November 26, 2025, is $50.03.
- Doubleline Mortgage Etf all-time high stock price is $50.71, occurred on September 16, 2024.
- The lowest Doubleline Mortgage Etf stock price recorded was $45.27 on October 23, 2023. Since then, Doubleline Mortgage Etf's stock price has risen over 10.51% to $50.03 now.
- The 52-week high stock price for DMBS is $50.21, representing a 0.36% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for DMBS is $46.84, indicating a -6.38% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $50.03 | $49.99 | $0.04 | 7,922.0 | -0.06% |
| Nov 25, 2025 | $50.11 | $49.96 | $0.15 | 379,145.0 | +0.24% |
| Nov 24, 2025 | $49.95 | $49.88 | $0.0649 | 41,223.0 | +0.12% |
| Nov 21, 2025 | $49.88 | $49.80 | $0.08 | 56,153.0 | +0.30% |
| Nov 20, 2025 | $49.76 | $49.70 | $0.0558 | 44,100.0 | +0.11% |
| Nov 19, 2025 | $49.77 | $49.64 | $0.125 | 56,199.0 | -0.05% |
| Nov 18, 2025 | $49.74 | $49.63 | $0.115 | 43,934.0 | +0.13% |
| Nov 17, 2025 | $49.70 | $49.63 | $0.065 | 46,215.0 | -0.03% |
| Nov 14, 2025 | $49.79 | $49.62 | $0.17 | 53,282.0 | -0.13% |
| Nov 13, 2025 | $49.79 | $49.70 | $0.0899 | 222,195.0 | -0.22% |
| Nov 12, 2025 | $49.86 | $49.80 | $0.06 | 49,646.0 | +0.00% |
| Nov 11, 2025 | $49.83 | $49.77 | $0.06 | 19,803.0 | +0.30% |
| Nov 10, 2025 | $49.73 | $49.66 | $0.0685 | 33,500.0 | -0.13% |
| Nov 07, 2025 | $49.78 | $49.66 | $0.1156 | 77,832.0 | +0.01% |
| Nov 06, 2025 | $49.75 | $49.69 | $0.0574 | 984,163.0 | +0.39% |
| Nov 05, 2025 | $49.65 | $49.48 | $0.165 | 62,754.0 | -0.31% |
| Nov 04, 2025 | $49.71 | $49.65 | $0.06 | 46,875.0 | +0.14% |
| Nov 03, 2025 | $49.64 | $49.55 | $0.09 | 40,831.0 | -0.46% |
| Oct 31, 2025 | $49.94 | $49.82 | $0.1174 | 351,971.0 | +0.00% |
| Oct 30, 2025 | $49.92 | $49.75 | $0.175 | 186,347.0 | -0.09% |
| Oct 29, 2025 | $50.17 | $49.87 | $0.2998 | 76,547.0 | -0.53% |
| Oct 28, 2025 | $50.17 | $50.10 | $0.075 | 64,108.0 | +0.11% |
Doubleline Mortgage Etf Stock (DMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Mortgage Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Mortgage Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleline Mortgage Etf Stock (DMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $50.11 | $49.48 | $0.625 | 2,265,772.0 | +0.35% |
| Oct, 2025 | $50.18 | $49.59 | $0.5948 | 1,806,431.0 | +0.34% |
| Sep, 2025 | $50.21 | $49.01 | $1.20 | 1,198,760.0 | +0.48% |
| Aug, 2025 | $49.47 | $48.84 | $0.63 | 1,418,257.0 | +1.38% |
| Jul, 2025 | $48.93 | $48.29 | $0.64 | 1,819,626.0 | -0.61% |
| Jun, 2025 | $49.09 | $47.96 | $1.13 | 973,290.0 | +1.38% |
| May, 2025 | $48.88 | $47.74 | $1.14 | 1,168,801.0 | -1.32% |
| Apr, 2025 | $49.70 | $46.84 | $2.86 | 1,173,106.0 | -0.01% |
| Mar, 2025 | $49.40 | $48.63 | $0.77 | 867,674.0 | -0.44% |
| Feb, 2025 | $49.28 | $47.88 | $1.40 | 938,231.0 | +2.04% |
| Jan, 2025 | $48.44 | $47.38 | $1.06 | 1,725,687.0 | +0.38% |
Doubleline Mortgage Etf Stock (DMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.28 | $47.78 | $1.50 | 539,429.0 | -1.94% |
| Nov, 2024 | $49.12 | $48.25 | $0.87 | 2,319,517.0 | +0.70% |
| Oct, 2024 | $50.41 | $48.62 | $1.79 | 643,714.0 | -3.25% |
| Sep, 2024 | $50.71 | $49.85 | $0.855 | 874,869.0 | +0.88% |
| Aug, 2024 | $50.52 | $49.36 | $1.16 | 1,279,319.0 | +1.26% |
| Jul, 2024 | $49.33 | $47.60 | $1.73 | 1,399,077.0 | +2.24% |
| Jun, 2024 | $48.71 | $47.75 | $0.9573 | 422,179.0 | +0.73% |
| May, 2024 | $48.40 | $47.04 | $1.36 | 1,230,738.0 | +1.52% |
| Apr, 2024 | $48.36 | $47.00 | $1.36 | 1,275,570.0 | -3.11% |
| Mar, 2024 | $49.01 | $48.12 | $0.89 | 375,633.0 | +0.46% |
| Feb, 2024 | $49.59 | $47.89 | $1.70 | 1,736,765.0 | -1.74% |
| Jan, 2024 | $49.62 | $48.66 | $0.9599 | 1,172,904.0 | -0.33% |
Doubleline Mortgage Etf Stock (DMBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.72 | $47.68 | $2.04 | 938,639.0 | +3.56% |
| Nov, 2023 | $48.03 | $46.02 | $2.01 | 1,263,653.0 | +4.07% |
| Oct, 2023 | $46.95 | $45.27 | $1.68 | 492,194.0 | +0.00% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):