DoubleLine Opportunistic Bond ETF (DBND)
45.88
+0.05
(+0.11%)
USD |
NYSEARCA |
Nov 05, 16:00
45.88
0.00 (0.00%)
After-Hours: 18:24
DBND Price: 45.88 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 45.82 | 45.90 | 45.75 | 45.83 | 27233.00 |
| Nov 01, 2024 | 45.89 | 45.89 | 45.65 | 45.66 | 36163.00 |
| Oct 31, 2024 | 45.94 | 46.05 | 45.87 | 45.99 | 33843.00 |
| Oct 30, 2024 | 46.14 | 46.17 | 46.03 | 46.03 | 122259.0 |
| Oct 29, 2024 | 45.91 | 46.06 | 45.87 | 46.06 | 38771.00 |
| Oct 28, 2024 | 46.09 | 46.09 | 45.97 | 46.04 | 37273.00 |
| Oct 25, 2024 | 46.21 | 46.22 | 46.07 | 46.10 | 34733.00 |
| Oct 24, 2024 | 46.07 | 46.21 | 46.07 | 46.17 | 15920.00 |
| Oct 23, 2024 | 46.08 | 46.12 | 46.06 | 46.10 | 33172.00 |
| Oct 22, 2024 | 46.26 | 46.26 | 46.16 | 46.20 | 16514.00 |
| Oct 21, 2024 | 46.42 | 46.42 | 46.22 | 46.22 | 17459.00 |
| Oct 18, 2024 | 46.50 | 46.52 | 46.47 | 46.50 | 24133.00 |
| Oct 17, 2024 | 46.29 | 46.49 | 46.29 | 46.49 | 55971.00 |
| Oct 16, 2024 | 46.64 | 46.67 | 46.62 | 46.66 | 22837.00 |
| Oct 15, 2024 | 46.55 | 46.60 | 46.53 | 46.60 | 27945.00 |
| Oct 14, 2024 | 46.26 | 46.45 | 46.26 | 46.45 | 23011.00 |
| Oct 11, 2024 | 46.40 | 46.49 | 46.38 | 46.47 | 62443.00 |
| Oct 10, 2024 | 46.40 | 46.45 | 46.36 | 46.44 | 34387.00 |
| Oct 09, 2024 | 46.47 | 46.49 | 46.44 | 46.46 | 49609.00 |
| Oct 08, 2024 | 46.42 | 46.57 | 46.42 | 46.56 | 50133.00 |
| Oct 07, 2024 | 46.52 | 46.54 | 46.48 | 46.51 | 34439.00 |
| Oct 04, 2024 | 46.74 | 46.77 | 46.68 | 46.68 | 51538.00 |
| Oct 03, 2024 | 47.06 | 47.10 | 47.00 | 47.01 | 22978.00 |
| Oct 02, 2024 | 47.16 | 47.20 | 47.07 | 47.19 | 99583.00 |
| Oct 01, 2024 | 47.20 | 47.32 | 47.20 | 47.26 | 25852.00 |
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
46.19
Average
46.04
Median
Jul 24 2023