DoubleLine Mortgage ETF (DMBS)
48.50
-0.08
(-0.16%)
USD |
NYSEARCA |
Nov 22, 11:29
DMBS Price: 48.50 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 48.58 | 48.59 | 48.46 | 48.58 | 36967.00 |
| Nov 20, 2024 | 48.42 | 48.54 | 48.40 | 48.51 | 398263.0 |
| Nov 19, 2024 | 48.56 | 48.61 | 48.54 | 48.56 | 18516.00 |
| Nov 18, 2024 | 48.30 | 48.49 | 48.27 | 48.45 | 30626.00 |
| Nov 15, 2024 | 48.33 | 48.56 | 48.31 | 48.40 | 825289.0 |
| Nov 14, 2024 | 48.57 | 48.62 | 48.47 | 48.50 | 53136.00 |
| Nov 13, 2024 | 48.59 | 48.60 | 48.41 | 48.54 | 42227.00 |
| Nov 12, 2024 | 48.55 | 48.59 | 48.41 | 48.44 | 12216.00 |
| Nov 11, 2024 | 48.84 | 48.87 | 48.52 | 48.65 | 57946.00 |
| Nov 08, 2024 | 48.81 | 48.94 | 48.72 | 48.78 | 18500.00 |
| Nov 07, 2024 | 48.63 | 48.83 | 48.63 | 48.78 | 35680.00 |
| Nov 06, 2024 | 48.30 | 48.51 | 48.25 | 48.39 | 40583.00 |
| Nov 05, 2024 | 48.55 | 48.74 | 48.40 | 48.70 | 124041.0 |
| Nov 04, 2024 | 48.66 | 48.66 | 48.50 | 48.57 | 34964.00 |
| Nov 01, 2024 | 48.65 | 48.65 | 48.35 | 48.37 | 25784.00 |
| Oct 31, 2024 | 48.71 | 48.82 | 48.62 | 48.75 | 14960.00 |
| Oct 30, 2024 | 48.98 | 48.98 | 48.80 | 48.80 | 12435.00 |
| Oct 29, 2024 | 48.66 | 48.88 | 48.62 | 48.88 | 17453.00 |
| Oct 28, 2024 | 48.89 | 48.89 | 48.67 | 48.78 | 25697.00 |
| Oct 25, 2024 | 49.08 | 49.08 | 48.85 | 48.89 | 18508.00 |
| Oct 24, 2024 | 48.90 | 49.09 | 48.86 | 48.99 | 12133.00 |
| Oct 23, 2024 | 48.94 | 48.99 | 48.86 | 48.94 | 30740.00 |
| Oct 22, 2024 | 49.13 | 49.14 | 49.03 | 49.08 | 20422.00 |
| Oct 21, 2024 | 49.23 | 49.23 | 49.08 | 49.09 | 36725.00 |
| Oct 18, 2024 | 49.45 | 49.47 | 49.39 | 49.41 | 25028.00 |
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
45.51
Minimum
Oct 25 2023
50.68
Maximum
Sep 16 2024
48.64
Average
48.66
Median