DoubleLine Multi-Sector Income ETF (DMX)
48.66
-0.05
(-0.10%)
USD |
NYSEARCA |
Oct 06, 12:15
DMX Price : 48.66 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 48.84 | 48.84 | 48.55 | 48.71 | 22996.00 |
| Oct 02, 2026 | 48.91 | 48.92 | 48.60 | 48.76 | 13631.00 |
| Oct 01, 2026 | 48.72 | 48.79 | 48.71 | 48.76 | 49882.00 |
| Sep 30, 2026 | 49.16 | 49.16 | 49.02 | 49.04 | 5042.00 |
| Sep 29, 2026 | 49.14 | 49.14 | 49.00 | 49.12 | 7903.00 |
| Sep 28, 2026 | 49.22 | 49.22 | 48.85 | 49.18 | 20693.00 |
| Sep 25, 2026 | 49.27 | 49.31 | 49.26 | 49.31 | 4959.00 |
| Sep 24, 2026 | 49.38 | 49.40 | 49.25 | 49.30 | 8630.00 |
| Sep 23, 2026 | 49.63 | 49.63 | 49.34 | 49.42 | 5326.00 |
| Sep 22, 2026 | 49.63 | 49.63 | 49.59 | 49.62 | 10897.00 |
| Sep 21, 2026 | 49.58 | 49.68 | 49.58 | 49.62 | 7851.00 |
| Sep 18, 2026 | 49.56 | 49.62 | 49.56 | 49.58 | 3371.00 |
| Sep 17, 2026 | 49.62 | 49.69 | 49.59 | 49.63 | 6678.00 |
| Sep 16, 2026 | 49.54 | 49.67 | 49.49 | 49.57 | 12188.00 |
| Sep 15, 2026 | 49.52 | 49.82 | 49.51 | 49.54 | 19567.00 |
| Sep 14, 2026 | 49.57 | 49.70 | 49.56 | 49.61 | 18235.00 |
| Sep 11, 2026 | 49.66 | 49.94 | 49.66 | 49.66 | 14641.00 |
| Sep 10, 2026 | 49.66 | 49.70 | 49.55 | 49.63 | 13670.00 |
| Sep 09, 2026 | 49.78 | 49.82 | 49.77 | 49.78 | 4906.00 |
| Sep 08, 2026 | 49.85 | 49.88 | 49.82 | 49.82 | 7679.00 |
| Sep 04, 2026 | 49.83 | 49.86 | 49.82 | 49.84 | 7874.00 |
| Sep 03, 2026 | 49.82 | 49.87 | 49.82 | 49.82 | 4582.00 |
| Sep 02, 2026 | 49.79 | 49.88 | 49.79 | 49.80 | 10168.00 |
| Sep 01, 2026 | 49.84 | 49.85 | 49.78 | 49.78 | 19474.00 |
| Aug 31, 2026 | 50.10 | 50.12 | 50.07 | 50.12 | 13551.00 |
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