DoubleLine Mortgage ETF (DMBS)
48.49
+0.19
(+0.39%)
USD |
NYSEARCA |
Aug 25, 12:57
DMBS Price : 48.49 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 48.26 | 48.32 | 48.24 | 48.30 | 194473.0 |
| Aug 21, 2026 | 48.22 | 48.23 | 48.15 | 48.17 | 49785.00 |
| Aug 20, 2026 | 48.27 | 48.30 | 48.20 | 48.22 | 131944.0 |
| Aug 19, 2026 | 48.41 | 48.47 | 48.32 | 48.46 | 39374.00 |
| Aug 18, 2026 | 48.13 | 48.26 | 48.13 | 48.24 | 174525.0 |
| Aug 17, 2026 | 48.21 | 48.26 | 48.17 | 48.20 | 47928.00 |
| Aug 14, 2026 | 48.42 | 48.42 | 48.25 | 48.28 | 30349.00 |
| Aug 13, 2026 | 48.39 | 48.47 | 48.39 | 48.44 | 96829.00 |
| Aug 12, 2026 | 48.24 | 48.27 | 48.20 | 48.21 | 90263.00 |
| Aug 11, 2026 | 48.19 | 48.23 | 48.16 | 48.18 | 38273.00 |
| Aug 10, 2026 | 48.29 | 48.29 | 48.12 | 48.13 | 164511.0 |
| Aug 07, 2026 | 48.38 | 48.38 | 48.29 | 48.34 | 39504.00 |
| Aug 06, 2026 | 48.34 | 48.36 | 48.24 | 48.25 | 36212.00 |
| Aug 05, 2026 | 48.32 | 48.44 | 48.32 | 48.42 | 53296.00 |
| Aug 04, 2026 | 48.35 | 48.41 | 48.30 | 48.40 | 49327.00 |
| Aug 03, 2026 | 48.11 | 48.15 | 48.07 | 48.14 | 58559.00 |
| Jul 31, 2026 | 48.31 | 48.32 | 48.16 | 48.21 | 118416.0 |
| Jul 30, 2026 | 48.41 | 48.45 | 48.37 | 48.44 | 48060.00 |
| Jul 29, 2026 | 48.46 | 48.51 | 48.32 | 48.32 | 70220.00 |
| Jul 28, 2026 | 48.50 | 48.62 | 48.44 | 48.56 | 72623.00 |
| Jul 27, 2026 | 48.40 | 48.44 | 48.37 | 48.42 | 79810.00 |
| Jul 24, 2026 | 48.23 | 48.39 | 48.20 | 48.26 | 60110.00 |
| Jul 23, 2026 | 48.22 | 48.24 | 48.18 | 48.22 | 63200.00 |
| Jul 22, 2026 | 48.42 | 48.42 | 48.34 | 48.35 | 39029.00 |
| Jul 21, 2026 | 48.48 | 48.50 | 48.43 | 48.47 | 54446.00 |
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