DoubleLine Mortgage ETF (DMBS)
47.22
-0.03
(-0.06%)
USD |
NYSEARCA |
Sep 15, 16:00
47.22
0.00 (0.00%)
Pre-Market: 20:00
DMBS Price : 47.22 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 48.37 | 48.40 | 48.16 | 48.17 | 67497.00 |
| Aug 27, 2026 | 48.48 | 48.48 | 48.32 | 48.36 | 218073.0 |
| Aug 26, 2026 | 48.44 | 48.44 | 48.20 | 48.42 | 44765.00 |
| Aug 25, 2026 | 48.43 | 48.54 | 48.39 | 48.54 | 132085.0 |
| 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 |
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