Get the Stockscreener App
48.90
0.25%
-0.0901
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 July 07, 2026, is $48.90.
- 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 8.02% to $48.90 now.
- The 52-week high stock price for DMBS is $50.54, representing a 3.35% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for DMBS is $48.19, indicating a -1.46% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $48.90 | $48.87 | $0.03 | 2,502.0 | -0.18% |
| Jul 06, 2026 | $49.02 | $48.88 | $0.1311 | 74,527.0 | +0.25% |
| Jul 02, 2026 | $48.89 | $48.82 | $0.07 | 57,323.0 | +0.18% |
| Jul 01, 2026 | $48.87 | $48.78 | $0.0914 | 45,721.0 | -0.62% |
| Jun 30, 2026 | $49.27 | $49.09 | $0.1805 | 27,287.0 | -0.47% |
| Jun 29, 2026 | $49.32 | $49.28 | $0.04 | 33,685.0 | +0.02% |
| Jun 26, 2026 | $49.36 | $49.25 | $0.1149 | 30,669.0 | +0.10% |
| Jun 25, 2026 | $49.34 | $49.26 | $0.08 | 64,594.0 | +0.06% |
| Jun 24, 2026 | $49.23 | $49.13 | $0.10 | 46,250.0 | +0.63% |
| Jun 23, 2026 | $48.97 | $48.90 | $0.065 | 42,247.0 | +0.03% |
| Jun 22, 2026 | $48.93 | $48.85 | $0.078 | 83,549.0 | -0.20% |
| Jun 18, 2026 | $49.13 | $48.99 | $0.145 | 34,261.0 | +0.23% |
| Jun 17, 2026 | $49.23 | $48.89 | $0.3413 | 52,670.0 | -0.57% |
| Jun 16, 2026 | $49.18 | $49.07 | $0.1099 | 61,899.0 | +0.31% |
| Jun 15, 2026 | $49.09 | $49.00 | $0.0871 | 29,619.0 | +0.12% |
| Jun 12, 2026 | $48.97 | $48.88 | $0.0901 | 37,930.0 | +0.01% |
| Jun 11, 2026 | $48.97 | $48.68 | $0.29 | 53,013.0 | +0.52% |
| Jun 10, 2026 | $48.80 | $48.68 | $0.115 | 28,688.0 | -0.04% |
| Jun 09, 2026 | $48.73 | $48.65 | $0.0798 | 36,513.0 | +0.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $49.02 | $48.78 | $0.2375 | 180,073.0 | -0.39% |
| Jun, 2026 | $49.36 | $48.58 | $0.7899 | 1,183,322.0 | -0.18% |
| May, 2026 | $49.38 | $48.19 | $1.20 | 1,892,942.0 | -0.30% |
| Apr, 2026 | $49.80 | $49.07 | $0.7299 | 1,321,018.0 | -0.10% |
| Mar, 2026 | $50.19 | $48.76 | $1.43 | 1,666,018.0 | -2.22% |
| Feb, 2026 | $50.54 | $49.56 | $0.98 | 2,192,023.0 | +1.22% |
| Jan, 2026 | $50.02 | $49.55 | $0.465 | 1,718,520.0 | +0.47% |
Doubleline Mortgage Etf Stock (DMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.90 | $49.47 | $0.43 | 984,505.0 | -0.62% |
| Nov, 2025 | $50.11 | $49.48 | $0.625 | 2,368,700.0 | +0.40% |
| 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% |
0.48%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):