48.58
price up icon0.14%   0.0683
after-market After Hours: 48.58
loading

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 21, 2024, is $48.58.
  • 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 7.31% to $48.58 now.
  • The 52-week high stock price for DMBS is $50.71, representing a 4.38% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for DMBS is $47.00, indicating a -3.25% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about DMBS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $48.59 $48.46 $0.13 36,967.0 +0.14%
Nov 20, 2024 $48.54 $48.40 $0.14 398,263.0 -0.11%
Nov 19, 2024 $48.61 $48.54 $0.07 18,516.0 +0.24%
Nov 18, 2024 $48.49 $48.27 $0.22 30,626.0 +0.11%
Nov 15, 2024 $48.56 $48.31 $0.25 825,289.0 -0.22%
Nov 14, 2024 $48.62 $48.47 $0.1487 53,136.0 -0.09%
Nov 13, 2024 $48.60 $48.41 $0.1899 42,227.0 +0.21%
Nov 12, 2024 $48.59 $48.41 $0.1798 12,216.0 -0.43%
Nov 11, 2024 $48.87 $48.52 $0.3495 57,946.0 -0.26%
Nov 08, 2024 $48.94 $48.72 $0.2188 18,500.0 -0.01%
Nov 07, 2024 $48.83 $48.63 $0.20 35,680.0 +0.80%
Nov 06, 2024 $48.51 $48.25 $0.26 40,583.0 -0.64%
Nov 05, 2024 $48.73 $48.40 $0.335 124,041.0 +0.28%
Nov 04, 2024 $48.66 $48.50 $0.1638 34,964.0 +0.41%
Nov 01, 2024 $48.65 $48.35 $0.2994 25,784.0 -0.78%
Oct 31, 2024 $48.82 $48.62 $0.20 14,960.0 -0.10%
Oct 30, 2024 $48.98 $48.80 $0.1828 12,435.0 -0.16%
Oct 29, 2024 $48.88 $48.62 $0.258 17,453.0 +0.20%
Oct 28, 2024 $48.89 $48.67 $0.22 25,697.0 -0.22%
Oct 25, 2024 $49.08 $48.85 $0.2299 18,508.0 -0.20%
Oct 24, 2024 $49.09 $48.86 $0.2344 12,133.0 +0.10%
Oct 23, 2024 $48.99 $48.86 $0.13 30,740.0 -0.28%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $48.94 $48.25 $0.6889 1,791,705.0 -0.35%
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%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):