46.09
price up icon0.41%   0.187
after-market After Hours: 46.09 0.003 +0.01%
loading

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History

The historical daily chart and data for Doubleline Opportunistic Core Bond Etf stock (DBND), show that the latest closing stock price as of August 01, 2025, is $46.09.
  • Doubleline Opportunistic Core Bond Etf all-time high stock price is $48.91, occurred on May 04, 2022.
  • The lowest Doubleline Opportunistic Core Bond Etf stock price recorded was $42.85 on October 23, 2023. Since then, Doubleline Opportunistic Core Bond Etf's stock price has risen over 7.55% to $46.09 now.
  • The 52-week high stock price for DBND is $47.60, representing a 3.28% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for DBND is $44.83, indicating a -2.73% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Doubleline Opportunistic Core Bond Etf (DBND) stock in the beginning of 2024 was $48.91. The stock closed the year at $48.80, a loss of over -0.24% for the year.
The table below shows more information about DBND historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $46.09 $45.94 $0.155 81,765.0 +0.41%
Jul 31, 2025 $45.97 $45.89 $0.0795 40,198.0 -0.00%
Jul 30, 2025 $45.99 $45.88 $0.109 24,107.0 -0.19%
Jul 29, 2025 $45.99 $45.83 $0.16 44,635.0 +0.44%
Jul 28, 2025 $45.82 $45.79 $0.03 42,129.0 -0.14%
Jul 25, 2025 $45.93 $45.78 $0.15 45,419.0 +0.13%
Jul 24, 2025 $45.83 $45.72 $0.11 30,692.0 -0.10%
Jul 23, 2025 $45.87 $45.84 $0.0346 7,315.0 -0.20%
Jul 22, 2025 $45.96 $45.89 $0.07 81,823.0 +0.24%
Jul 21, 2025 $45.90 $45.80 $0.10 44,714.0 +0.22%
Jul 18, 2025 $45.75 $45.66 $0.089 29,819.0 +0.20%
Jul 17, 2025 $45.69 $45.61 $0.08 38,879.0 +0.00%
Jul 16, 2025 $45.65 $45.53 $0.12 38,787.0 +0.13%
Jul 15, 2025 $45.71 $45.51 $0.20 38,940.0 -0.20%
Jul 14, 2025 $45.68 $45.61 $0.07 25,663.0 -0.04%
Jul 11, 2025 $45.75 $45.67 $0.0773 81,369.0 -0.31%
Jul 10, 2025 $45.85 $45.76 $0.0867 33,091.0 -0.07%
Jul 09, 2025 $45.85 $45.72 $0.13 120,662.0 +0.44%
Jul 08, 2025 $45.68 $45.62 $0.0589 33,814.0 -0.13%
Jul 07, 2025 $45.77 $45.67 $0.10 30,865.0 -0.24%
Jul 03, 2025 $45.87 $45.81 $0.058 17,977.0 -0.24%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Opportunistic Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Opportunistic Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $46.09 $45.94 $0.155 81,765.0 +0.00%
Jul, 2025 $46.09 $45.51 $0.585 1,025,375.0 -0.33%
Jun, 2025 $46.24 $45.30 $0.94 943,287.0 +1.20%
May, 2025 $45.98 $45.12 $0.865 832,129.0 -0.95%
Apr, 2025 $46.50 $44.92 $1.58 1,638,812.0 -0.09%
Mar, 2025 $46.27 $45.81 $0.46 1,051,532.0 -0.41%
Feb, 2025 $46.36 $45.24 $1.12 1,108,131.0 +1.60%
Jan, 2025 $45.72 $44.83 $0.889 1,507,696.0 +0.76%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $46.30 $45.07 $1.23 931,673.0 -2.12%
Nov, 2024 $46.26 $45.45 $0.81 1,153,035.0 +0.59%
Oct, 2024 $47.32 $45.87 $1.45 934,803.0 -2.89%
Sep, 2024 $47.60 $46.78 $0.8199 794,125.0 +1.02%
Aug, 2024 $47.11 $46.18 $0.93 1,063,628.0 +1.25%
Jul, 2024 $46.30 $44.90 $1.40 616,428.0 +1.98%
Jun, 2024 $45.94 $44.97 $0.97 417,233.0 +0.58%
May, 2024 $45.45 $44.44 $1.01 546,730.0 +1.19%
Apr, 2024 $45.54 $44.46 $1.08 841,658.0 -2.77%
Mar, 2024 $45.99 $45.35 $0.6443 638,449.0 +0.48%
Feb, 2024 $46.41 $45.22 $1.19 925,914.0 -1.34%
Jan, 2024 $46.32 $45.66 $0.6577 642,435.0 +0.05%

Doubleline Opportunistic Core Bond Etf Stock (DBND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $46.48 $44.71 $1.77 427,229.0 +2.97%
Nov, 2023 $45.06 $43.05 $2.01 1,718,186.0 +4.08%
Oct, 2023 $43.93 $42.85 $1.08 594,565.0 -2.18%
Sep, 2023 $45.25 $43.91 $1.34 611,111.0 -2.99%
Aug, 2023 $45.62 $44.60 $1.02 1,402,270.0 -0.93%
Jul, 2023 $46.30 $45.40 $0.90 758,757.0 -0.59%
Jun, 2023 $46.36 $45.88 $0.48 568,731.0 -0.26%
May, 2023 $46.90 $45.75 $1.15 512,423.0 -1.17%
Apr, 2023 $47.10 $46.32 $0.7789 375,394.0 +0.32%
Mar, 2023 $46.86 $46.29 $0.5709 426,747.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):