Get the Stockscreener App
46.78
0.49%
0.23
After Hours:
46.78
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 September 25, 2026, is $46.78.
- 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 3.34% to $46.78 now.
- The 52-week high stock price for DMBS is $50.54, representing a 8.04% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for DMBS is $46.49, indicating a -0.61% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $46.81 | $46.49 | $0.3226 | 138,151.0 | +0.49% |
| Sep 24, 2026 | $47.00 | $46.55 | $0.455 | 172,354.0 | -0.75% |
| Sep 23, 2026 | $47.32 | $46.84 | $0.48 | 129,005.0 | -1.08% |
| Sep 22, 2026 | $47.45 | $47.34 | $0.115 | 81,291.0 | -0.03% |
| Sep 21, 2026 | $47.64 | $47.34 | $0.30 | 141,383.0 | +0.33% |
| Sep 18, 2026 | $47.53 | $47.26 | $0.27 | 130,494.0 | -0.51% |
| Sep 17, 2026 | $47.52 | $47.37 | $0.146 | 33,577.0 | +0.68% |
| Sep 16, 2026 | $47.38 | $47.19 | $0.195 | 41,462.0 | -0.06% |
| Sep 15, 2026 | $47.24 | $47.15 | $0.09 | 59,644.0 | -0.06% |
| Sep 14, 2026 | $47.38 | $47.16 | $0.22 | 40,140.0 | -0.11% |
| Sep 11, 2026 | $47.55 | $47.28 | $0.2699 | 85,087.0 | -0.08% |
| Sep 10, 2026 | $47.48 | $47.32 | $0.1585 | 178,523.0 | -0.70% |
| Sep 09, 2026 | $47.82 | $47.61 | $0.21 | 102,066.0 | -0.32% |
| Sep 08, 2026 | $47.95 | $47.80 | $0.1507 | 83,028.0 | -0.19% |
| Sep 04, 2026 | $48.00 | $47.89 | $0.11 | 46,690.0 | +0.07% |
| Sep 03, 2026 | $47.97 | $47.83 | $0.1449 | 55,524.0 | +0.17% |
| Sep 02, 2026 | $47.83 | $47.73 | $0.10 | 48,984.0 | +0.13% |
| Sep 01, 2026 | $47.90 | $47.72 | $0.1799 | 49,158.0 | -0.78% |
| Aug 31, 2026 | $48.16 | $48.09 | $0.065 | 65,796.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $48.00 | $46.49 | $1.51 | 1,754,712.0 | -2.78% |
| Aug, 2026 | $48.53 | $48.07 | $0.469 | 1,824,249.0 | -0.18% |
| Jul, 2026 | $49.02 | $48.16 | $0.8561 | 1,200,978.0 | -1.80% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):