DoubleLine Opportunistic Bond ETF (DBND)
44.57
-0.11
(-0.25%)
USD |
NYSEARCA |
Apr 25, 16:00
44.56
-0.01
(-0.02%)
After-Hours: 20:00
DBND Price: 44.57 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 44.48 | 44.57 | 44.46 | 44.57 | 29698.00 |
Apr 24, 2024 | 44.67 | 44.68 | 44.65 | 44.68 | 29011.00 |
Apr 23, 2024 | 44.64 | 44.83 | 44.64 | 44.78 | 29266.00 |
Apr 22, 2024 | 44.62 | 44.71 | 44.62 | 44.68 | 25870.00 |
Apr 19, 2024 | 44.64 | 44.68 | 44.62 | 44.66 | 23748.00 |
Apr 18, 2024 | 44.67 | 44.67 | 44.58 | 44.59 | 34795.00 |
Apr 17, 2024 | 44.59 | 44.70 | 44.57 | 44.70 | 49518.00 |
Apr 16, 2024 | 44.50 | 44.54 | 44.46 | 44.53 | 19956.00 |
Apr 15, 2024 | 44.73 | 44.73 | 44.61 | 44.67 | 51746.00 |
Apr 12, 2024 | 44.90 | 44.95 | 44.88 | 44.90 | 29910.00 |
Apr 11, 2024 | 44.87 | 44.88 | 44.72 | 44.78 | 194429.0 |
Apr 10, 2024 | 45.05 | 45.05 | 44.80 | 44.82 | 34059.00 |
Apr 09, 2024 | 45.24 | 45.35 | 45.24 | 45.35 | 21686.00 |
Apr 08, 2024 | 45.18 | 45.24 | 45.15 | 45.20 | 11131.00 |
Apr 05, 2024 | 45.32 | 45.40 | 45.26 | 45.26 | 39762.00 |
Apr 04, 2024 | 45.43 | 45.47 | 45.37 | 45.46 | 23668.00 |
Apr 03, 2024 | 45.21 | 45.37 | 45.21 | 45.37 | 30342.00 |
Apr 02, 2024 | 45.24 | 45.34 | 45.21 | 45.34 | 40711.00 |
Apr 01, 2024 | 45.50 | 45.54 | 45.36 | 45.42 | 47119.00 |
Mar 28, 2024 | 45.85 | 45.94 | 45.83 | 45.88 | 25019.00 |
Mar 27, 2024 | 45.80 | 45.92 | 45.80 | 45.92 | 27461.00 |
Mar 26, 2024 | 45.70 | 45.79 | 45.70 | 45.79 | 19803.00 |
Mar 25, 2024 | 45.75 | 45.77 | 45.72 | 45.75 | 22872.00 |
Mar 22, 2024 | 45.80 | 45.81 | 45.76 | 45.79 | 10942.00 |
Mar 21, 2024 | 45.68 | 45.71 | 45.63 | 45.68 | 17138.00 |
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
42.87
Minimum
Oct 19 2023
49.65
Maximum
Apr 05 2022
46.22
Average
46.06
Median
Jun 12 2023