DoubleLine Asset-Backed Securities ETF (DABS)
49.62
+0.02
(+0.03%)
USD |
NYSEARCA |
Oct 06, 16:00
49.64
+0.02
(+0.05%)
After-Hours: 20:00
DABS Price : 49.62 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 49.62 | 49.65 | 49.58 | 49.62 | 12303.00 |
| Oct 05, 2026 | 49.61 | 49.64 | 49.54 | 49.60 | 16667.00 |
| Oct 02, 2026 | 49.68 | 49.68 | 49.52 | 49.58 | 8163.00 |
| Oct 01, 2026 | 49.54 | 49.69 | 49.54 | 49.62 | 11693.00 |
| Sep 30, 2026 | 49.76 | 49.79 | 49.64 | 49.77 | 5492.00 |
| Sep 29, 2026 | 49.68 | 49.83 | 49.66 | 49.83 | 6468.00 |
| Sep 28, 2026 | 49.72 | 49.77 | 49.65 | 49.70 | 5881.00 |
| Sep 25, 2026 | 49.74 | 49.84 | 49.72 | 49.80 | 8462.00 |
| Sep 24, 2026 | 49.74 | 49.81 | 49.68 | 49.71 | 5553.00 |
| Sep 23, 2026 | 49.82 | 49.82 | 49.68 | 49.73 | 9082.00 |
| Sep 22, 2026 | 49.91 | 49.93 | 49.86 | 49.91 | 7781.00 |
| Sep 21, 2026 | 49.88 | 49.95 | 49.85 | 49.95 | 27887.00 |
| Sep 18, 2026 | 49.90 | 49.90 | 49.81 | 49.84 | 8026.00 |
| Sep 17, 2026 | 49.92 | 49.98 | 49.87 | 49.94 | 8881.00 |
| Sep 16, 2026 | 49.86 | 49.98 | 49.85 | 49.85 | 8612.00 |
| Sep 15, 2026 | 49.93 | 49.98 | 49.87 | 49.89 | 7773.00 |
| Sep 14, 2026 | 49.92 | 49.94 | 49.90 | 49.92 | 5499.00 |
| Sep 11, 2026 | 49.96 | 49.99 | 49.90 | 49.92 | 6566.00 |
| Sep 10, 2026 | 50.04 | 50.05 | 49.94 | 50.02 | 9121.00 |
| Sep 09, 2026 | 50.14 | 50.19 | 50.06 | 50.13 | 13882.00 |
| Sep 08, 2026 | 50.09 | 50.20 | 50.09 | 50.15 | 9873.00 |
| Sep 04, 2026 | 50.11 | 50.20 | 50.11 | 50.18 | 12269.00 |
| Sep 03, 2026 | 50.17 | 50.19 | 50.12 | 50.14 | 8098.00 |
| Sep 02, 2026 | 50.07 | 50.15 | 50.06 | 50.12 | 7621.00 |
| Sep 01, 2026 | 50.10 | 50.16 | 50.06 | 50.10 | 8384.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median