DoubleLine Opportunistic Bond ETF (DBND)
45.71
+0.01
(+0.02%)
USD |
NYSEARCA |
Nov 21, 16:00
45.71
0.00 (0.00%)
Pre-Market: 20:00
DBND Price: 45.71 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.77 | 45.77 | 45.65 | 45.71 | 18306.00 |
| Nov 20, 2024 | 45.66 | 45.73 | 45.66 | 45.70 | 21634.00 |
| Nov 19, 2024 | 45.74 | 45.77 | 45.72 | 45.75 | 33164.00 |
| Nov 18, 2024 | 45.58 | 45.69 | 45.57 | 45.67 | 45192.00 |
| Nov 15, 2024 | 45.46 | 45.70 | 45.45 | 45.66 | 56443.00 |
| Nov 14, 2024 | 45.64 | 45.72 | 45.55 | 45.60 | 74218.00 |
| Nov 13, 2024 | 45.65 | 45.66 | 45.54 | 45.59 | 25225.00 |
| Nov 12, 2024 | 45.73 | 45.73 | 45.55 | 45.58 | 26067.00 |
| Nov 11, 2024 | 45.81 | 45.84 | 45.75 | 45.80 | 10297.00 |
| Nov 08, 2024 | 45.86 | 45.96 | 45.82 | 45.89 | 16023.00 |
| Nov 07, 2024 | 45.65 | 45.84 | 45.65 | 45.83 | 278397.0 |
| Nov 06, 2024 | 45.52 | 45.60 | 45.49 | 45.49 | 150819.0 |
| Nov 05, 2024 | 45.74 | 45.90 | 45.69 | 45.87 | 152969.0 |
| 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 |
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
46.18
Average
46.00
Median
Jun 14 2023