DoubleLine Asset-Backed Securities ETF (DABS)
49.76
-0.04
(-0.07%)
USD |
NYSEARCA |
Oct 27, 16:00
DABS Price : 49.76 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 49.77 | 49.80 | 49.74 | 49.76 | 11631.00 |
| Oct 26, 2026 | 49.78 | 49.82 | 49.76 | 49.79 | 4807.00 |
| Oct 23, 2026 | 49.80 | 49.84 | 49.78 | 49.80 | 8359.00 |
| Oct 22, 2026 | 49.76 | 49.89 | 49.73 | 49.84 | 4557.00 |
| Oct 21, 2026 | 49.66 | 49.71 | 49.61 | 49.62 | 11659.00 |
| Oct 20, 2026 | 49.65 | 49.68 | 49.61 | 49.65 | 6638.00 |
| Oct 19, 2026 | 49.68 | 49.69 | 49.59 | 49.65 | 7147.00 |
| Oct 16, 2026 | 49.72 | 49.79 | 49.67 | 49.77 | 8432.00 |
| Oct 15, 2026 | 49.74 | 49.83 | 49.67 | 49.71 | 66360.00 |
| Oct 14, 2026 | 49.56 | 49.64 | 49.55 | 49.61 | 8906.00 |
| Oct 13, 2026 | 49.65 | 49.67 | 49.60 | 49.64 | 13905.00 |
| Oct 12, 2026 | 49.64 | 49.70 | 49.59 | 49.62 | 39986.00 |
| Oct 09, 2026 | 49.59 | 49.67 | 49.57 | 49.67 | 254439.0 |
| Oct 08, 2026 | 49.61 | 49.69 | 49.53 | 49.66 | 16165.00 |
| Oct 07, 2026 | 49.61 | 49.70 | 49.58 | 49.60 | 11481.00 |
| 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 |
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