DoubleLine Opportunistic Bond ETF (DBND)
45.23
-0.18
(-0.40%)
USD |
NYSEARCA |
Dec 08, 16:00
45.19
-0.04
(-0.09%)
After-Hours: 20:00
DBND Price: 45.23 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 45.21 | 45.24 | 45.12 | 45.23 | 22030.00 |
| Dec 07, 2023 | 45.34 | 45.47 | 45.33 | 45.41 | 31047.00 |
| Dec 06, 2023 | 45.31 | 45.47 | 45.31 | 45.44 | 30517.00 |
| Dec 05, 2023 | 45.09 | 45.28 | 45.09 | 45.24 | 14079.00 |
| Dec 04, 2023 | 44.97 | 45.00 | 44.89 | 44.97 | 27344.00 |
| Dec 01, 2023 | 44.71 | 45.09 | 44.71 | 45.08 | 19178.00 |
| Nov 30, 2023 | 44.96 | 44.96 | 44.79 | 44.92 | 21347.00 |
| Nov 29, 2023 | 44.95 | 45.06 | 44.95 | 45.06 | 48123.00 |
| Nov 28, 2023 | 44.69 | 44.84 | 44.67 | 44.84 | 29296.00 |
| Nov 27, 2023 | 44.52 | 44.71 | 44.52 | 44.71 | 246847.0 |
| Nov 24, 2023 | 44.47 | 44.47 | 44.45 | 44.46 | 10598.00 |
| Nov 22, 2023 | 44.69 | 44.69 | 44.54 | 44.62 | 30472.00 |
| Nov 21, 2023 | 44.54 | 44.59 | 44.50 | 44.58 | 8712.00 |
| Nov 20, 2023 | 44.40 | 44.54 | 44.40 | 44.54 | 20369.00 |
| Nov 17, 2023 | 44.45 | 44.53 | 44.39 | 44.48 | 37619.00 |
| Nov 16, 2023 | 44.37 | 44.42 | 44.35 | 44.37 | 20067.00 |
| Nov 15, 2023 | 44.21 | 44.22 | 44.14 | 44.19 | 312311.0 |
| Nov 14, 2023 | 44.33 | 44.44 | 44.33 | 44.42 | 33335.00 |
| Nov 13, 2023 | 43.73 | 43.93 | 43.71 | 43.92 | 23587.00 |
| Nov 10, 2023 | 43.98 | 44.00 | 43.88 | 43.93 | 292818.0 |
| Nov 09, 2023 | 44.09 | 44.33 | 43.84 | 43.86 | 33096.00 |
| Nov 08, 2023 | 44.00 | 44.19 | 44.00 | 44.19 | 351599.0 |
| Nov 07, 2023 | 43.86 | 44.05 | 43.86 | 43.96 | 29335.00 |
| Nov 06, 2023 | 43.79 | 43.89 | 43.72 | 43.75 | 58651.00 |
| Nov 03, 2023 | 44.03 | 44.12 | 43.93 | 43.94 | 63555.00 |
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
46.35
Average
46.24
Median
Dec 21 2022