DoubleLine Mortgage ETF (DMBS)
48.05
-0.21
(-0.44%)
USD |
NYSEARCA |
May 17, 16:00
48.04
-0.01
(-0.02%)
After-Hours: 20:00
DMBS Price: 48.05 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 48.06 | 48.14 | 47.99 | 48.05 | 16268.00 |
May 16, 2024 | 48.35 | 48.38 | 48.21 | 48.26 | 9983.00 |
May 15, 2024 | 48.28 | 48.40 | 48.27 | 48.37 | 8776.00 |
May 14, 2024 | 47.95 | 48.04 | 47.93 | 48.00 | 25337.00 |
May 13, 2024 | 47.87 | 47.88 | 47.84 | 47.85 | 55115.00 |
May 10, 2024 | 47.81 | 47.81 | 47.72 | 47.78 | 37686.00 |
May 09, 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 57099.00 |
May 08, 2024 | 47.75 | 47.78 | 47.72 | 47.76 | 29536.00 |
May 07, 2024 | 47.81 | 47.93 | 47.81 | 47.86 | 35287.00 |
May 06, 2024 | 47.70 | 47.70 | 47.54 | 47.65 | 32136.00 |
May 03, 2024 | 47.77 | 47.77 | 47.61 | 47.67 | 10959.00 |
May 02, 2024 | 47.15 | 47.43 | 47.11 | 47.41 | 40783.00 |
May 01, 2024 | 47.09 | 47.37 | 47.04 | 47.22 | 16606.00 |
Apr 30, 2024 | 47.21 | 47.31 | 47.16 | 47.18 | 13861.00 |
Apr 29, 2024 | 47.32 | 47.45 | 47.32 | 47.35 | 19784.00 |
Apr 26, 2024 | 47.29 | 47.32 | 47.24 | 47.31 | 28705.00 |
Apr 25, 2024 | 47.00 | 47.17 | 47.00 | 47.15 | 8171.00 |
Apr 24, 2024 | 47.25 | 47.33 | 47.19 | 47.29 | 34200.00 |
Apr 23, 2024 | 47.45 | 47.48 | 47.40 | 47.42 | 14687.00 |
Apr 22, 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 32925.00 |
Apr 19, 2024 | 47.29 | 47.29 | 47.20 | 47.26 | 15150.00 |
Apr 18, 2024 | 47.25 | 47.25 | 47.15 | 47.19 | 20568.00 |
Apr 17, 2024 | 47.24 | 47.50 | 47.20 | 47.44 | 31602.00 |
Apr 16, 2024 | 47.03 | 47.17 | 47.03 | 47.15 | 25976.00 |
Apr 15, 2024 | 47.21 | 47.28 | 47.21 | 47.27 | 21686.00 |
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
50.48
Maximum
Apr 05 2023
48.41
Average
48.52
Median
Jul 06 2023