DoubleLine Mortgage ETF (DMBS)
46.14
+0.13
(+0.27%)
USD |
NYSEARCA |
Oct 06, 16:00
46.14
0.00 (0.00%)
After-Hours: 17:56
DMBS Price : 46.14 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 46.50 | 46.50 | 45.92 | 46.01 | 44233.00 |
| Oct 02, 2026 | 46.34 | 46.38 | 46.07 | 46.08 | 69842.00 |
| Oct 01, 2026 | 45.96 | 46.26 | 45.88 | 46.18 | 109463.0 |
| Sep 30, 2026 | 46.49 | 46.53 | 46.23 | 46.31 | 150315.0 |
| Sep 29, 2026 | 46.42 | 46.47 | 46.30 | 46.44 | 200463.0 |
| Sep 28, 2026 | 46.54 | 46.60 | 46.43 | 46.48 | 144139.0 |
| Sep 25, 2026 | 46.62 | 46.82 | 46.49 | 46.78 | 138151.0 |
| Sep 24, 2026 | 46.98 | 47.00 | 46.54 | 46.55 | 172355.0 |
| Sep 23, 2026 | 47.32 | 47.32 | 46.84 | 46.90 | 129005.0 |
| Sep 22, 2026 | 47.44 | 47.46 | 47.34 | 47.41 | 81291.00 |
| Sep 21, 2026 | 47.38 | 47.64 | 47.34 | 47.42 | 141383.0 |
| Sep 18, 2026 | 47.32 | 47.53 | 47.26 | 47.27 | 130495.0 |
| Sep 17, 2026 | 47.40 | 47.52 | 47.37 | 47.51 | 33578.00 |
| Sep 16, 2026 | 47.26 | 47.38 | 47.19 | 47.19 | 41462.00 |
| Sep 15, 2026 | 47.21 | 47.24 | 47.15 | 47.22 | 59644.00 |
| Sep 14, 2026 | 47.23 | 47.38 | 47.16 | 47.25 | 40140.00 |
| Sep 11, 2026 | 47.43 | 47.55 | 47.28 | 47.30 | 85087.00 |
| Sep 10, 2026 | 47.41 | 47.48 | 47.32 | 47.34 | 178524.0 |
| Sep 09, 2026 | 47.82 | 47.82 | 47.61 | 47.68 | 102067.0 |
| Sep 08, 2026 | 47.95 | 47.95 | 47.80 | 47.83 | 83028.00 |
| Sep 04, 2026 | 47.94 | 48.00 | 47.89 | 47.92 | 46690.00 |
| Sep 03, 2026 | 47.95 | 47.97 | 47.82 | 47.89 | 55524.00 |
| Sep 02, 2026 | 47.79 | 47.82 | 47.72 | 47.80 | 56574.00 |
| Sep 01, 2026 | 47.80 | 47.90 | 47.72 | 47.74 | 49159.00 |
| Aug 31, 2026 | 48.15 | 48.16 | 48.10 | 48.12 | 65796.00 |
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