Stockscreener 앱 받기
48.77
0.25%
-0.12
시간 외 거래:
48.81
0.04
+0.08%
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $48.82 | $48.75 | $0.0681 | 40,272.0 | -0.25% |
| 2025-07-01 | $48.91 | $48.77 | $0.145 | 847,551.0 | -0.37% |
| 2025-06-30 | $49.09 | $48.93 | $0.1597 | 35,293.0 | +0.38% |
| 2025-06-27 | $49.00 | $48.87 | $0.1267 | 22,860.0 | -0.32% |
| 2025-06-26 | $49.04 | $48.87 | $0.17 | 19,704.0 | +0.40% |
| 2025-06-25 | $48.85 | $48.70 | $0.1467 | 93,305.0 | +0.09% |
| 2025-06-24 | $48.84 | $48.67 | $0.165 | 28,286.0 | +0.38% |
| 2025-06-23 | $48.70 | $48.57 | $0.13 | 53,621.0 | +0.37% |
| 2025-06-20 | $48.49 | $48.38 | $0.105 | 259,216.0 | -0.10% |
| 2025-06-18 | $48.59 | $48.45 | $0.14 | 43,458.0 | +0.05% |
| 2025-06-17 | $48.48 | $48.35 | $0.13 | 45,743.0 | +0.30% |
| 2025-06-16 | $48.44 | $48.29 | $0.1529 | 24,186.0 | -0.21% |
| 2025-06-13 | $48.50 | $48.31 | $0.1899 | 43,615.0 | -0.37% |
| 2025-06-12 | $48.62 | $48.51 | $0.11 | 33,424.0 | +0.37% |
| 2025-06-11 | $48.44 | $48.29 | $0.1508 | 29,657.0 | +0.41% |
| 2025-06-10 | $48.23 | $48.14 | $0.085 | 29,654.0 | +0.29% |
| 2025-06-09 | $48.12 | $48.01 | $0.1146 | 25,635.0 | +0.18% |
| 2025-06-06 | $48.08 | $47.96 | $0.115 | 27,506.0 | -0.57% |
| 2025-06-05 | $48.41 | $48.22 | $0.1899 | 43,941.0 | -0.27% |
| 2025-06-04 | $48.42 | $48.23 | $0.19 | 41,062.0 | +0.67% |
| 2025-06-03 | $48.19 | $48.04 | $0.1504 | 49,135.0 | +0.01% |
Doubleline Mortgage Etf 주식 (DMBS) 연도별 가격 이력
이 심층 분석에서는 Doubleline Mortgage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleline Mortgage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $48.91 | $48.75 | $0.1631 | 928,095.0 | -0.61% |
| 2025-06 | $49.09 | $47.96 | $1.13 | 973,290.0 | +1.38% |
| 2025-05 | $48.88 | $47.74 | $1.14 | 1,168,801.0 | -1.32% |
| 2025-04 | $49.70 | $46.84 | $2.86 | 1,173,106.0 | -0.01% |
| 2025-03 | $49.40 | $48.63 | $0.77 | 867,674.0 | -0.44% |
| 2025-02 | $49.28 | $47.88 | $1.40 | 938,231.0 | +2.04% |
| 2025-01 | $48.44 | $47.38 | $1.06 | 1,725,687.0 | +0.38% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.28 | $47.78 | $1.50 | 539,429.0 | -1.94% |
| 2024-11 | $49.12 | $48.25 | $0.87 | 2,319,517.0 | +0.70% |
| 2024-10 | $50.41 | $48.62 | $1.79 | 643,714.0 | -3.25% |
| 2024-09 | $50.71 | $49.85 | $0.855 | 874,869.0 | +0.88% |
| 2024-08 | $50.52 | $49.36 | $1.16 | 1,279,319.0 | +1.26% |
| 2024-07 | $49.33 | $47.60 | $1.73 | 1,399,077.0 | +2.24% |
| 2024-06 | $48.71 | $47.75 | $0.9573 | 422,179.0 | +0.73% |
| 2024-05 | $48.40 | $47.04 | $1.36 | 1,230,738.0 | +1.52% |
| 2024-04 | $48.36 | $47.00 | $1.36 | 1,275,570.0 | -3.11% |
| 2024-03 | $49.01 | $48.12 | $0.89 | 375,633.0 | +0.46% |
| 2024-02 | $49.59 | $47.89 | $1.70 | 1,736,765.0 | -1.74% |
| 2024-01 | $49.62 | $48.66 | $0.9599 | 1,172,904.0 | -0.33% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.72 | $47.68 | $2.04 | 938,639.0 | +3.56% |
| 2023-11 | $48.03 | $46.02 | $2.01 | 1,263,653.0 | +4.07% |
| 2023-10 | $46.95 | $45.27 | $1.68 | 492,194.0 | +0.00% |
0.07%
자본화:
|
볼륨(24시간):