DoubleLine Mortgage ETF (DMBS)
48.71
+0.14
(+0.29%)
USD |
NYSEARCA |
Nov 05, 16:00
48.71
0.00 (0.00%)
After-Hours: 16:26
DMBS Price: 48.71 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 49.47 | 49.47 | 49.35 | 49.41 | 15890.00 |
| Oct 16, 2024 | 49.61 | 49.65 | 49.58 | 49.63 | 34175.00 |
| Oct 15, 2024 | 49.50 | 49.58 | 49.50 | 49.58 | 22404.00 |
| Oct 14, 2024 | 49.32 | 49.41 | 49.29 | 49.39 | 16955.00 |
| Oct 11, 2024 | 49.42 | 49.52 | 49.39 | 49.45 | 20406.00 |
| Oct 10, 2024 | 49.39 | 49.62 | 49.32 | 49.46 | 195335.0 |
| Oct 09, 2024 | 49.49 | 49.57 | 49.40 | 49.40 | 20788.00 |
| Oct 08, 2024 | 49.43 | 49.56 | 49.43 | 49.55 | 22892.00 |
| Oct 07, 2024 | 49.45 | 49.53 | 49.44 | 49.48 | 15412.00 |
| Oct 04, 2024 | 49.69 | 49.78 | 49.66 | 49.71 | 23638.00 |
| Oct 03, 2024 | 50.11 | 50.16 | 50.05 | 50.07 | 14961.00 |
| Oct 02, 2024 | 50.17 | 50.30 | 50.17 | 50.26 | 10001.00 |
| Oct 01, 2024 | 50.30 | 50.41 | 50.26 | 50.30 | 16756.00 |
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
48.65
Average
48.68
Median
Mar 22 2024