49.30
price up icon0.53%   0.26
after-market After Hours: 49.31 0.005 +0.01%
loading

Doubleline Mortgage Etf Stock (DMBS) Price History

The historical daily chart and data for Doubleline Mortgage Etf stock (DMBS), show that the latest closing stock price as of August 22, 2025, is $49.30.
  • Doubleline Mortgage Etf all-time high stock price is $50.71, occurred on September 16, 2024.
  • The lowest Doubleline Mortgage Etf stock price recorded was $45.27 on October 23, 2023. Since then, Doubleline Mortgage Etf's stock price has risen over 8.91% to $49.30 now.
  • The 52-week high stock price for DMBS is $50.71, representing a 2.85% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for DMBS is $46.84, indicating a -5.00% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DMBS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $49.32 $49.13 $0.1901 33,411.0 +0.53%
Aug 21, 2025 $49.07 $48.98 $0.09 41,389.0 -0.16%
Aug 20, 2025 $49.16 $49.05 $0.1098 49,484.0 +0.10%
Aug 19, 2025 $49.09 $49.04 $0.05 39,140.0 +0.06%
Aug 18, 2025 $49.10 $49.00 $0.10 28,458.0 -0.05%
Aug 15, 2025 $49.14 $49.03 $0.1083 71,878.0 -0.17%
Aug 14, 2025 $49.21 $49.10 $0.11 105,393.0 -0.19%
Aug 13, 2025 $49.27 $49.22 $0.0456 60,275.0 +0.43%
Aug 12, 2025 $49.07 $48.98 $0.09 44,997.0 -0.02%
Aug 11, 2025 $49.11 $49.05 $0.06 23,713.0 +0.03%
Aug 08, 2025 $49.06 $49.02 $0.0383 238,251.0 -0.20%
Aug 07, 2025 $49.21 $49.12 $0.098 36,610.0 -0.08%
Aug 06, 2025 $49.20 $49.01 $0.19 61,556.0 -0.02%
Aug 05, 2025 $49.20 $49.08 $0.1191 45,892.0 +0.11%
Aug 04, 2025 $49.16 $49.06 $0.10 23,759.0 +0.24%
Aug 01, 2025 $49.03 $48.84 $0.195 42,184.0 +0.49%
Jul 31, 2025 $48.85 $48.75 $0.10 52,258.0 +0.02%
Jul 30, 2025 $48.93 $48.73 $0.1999 66,119.0 -0.25%
Jul 29, 2025 $48.90 $48.67 $0.23 40,864.0 +0.60%
Jul 28, 2025 $48.60 $48.53 $0.0627 38,000.0 -0.15%
Jul 25, 2025 $48.66 $48.53 $0.1357 22,964.0 +0.29%
Jul 24, 2025 $48.57 $48.46 $0.11 26,400.0 -0.16%

Doubleline Mortgage Etf Stock (DMBS) Year by Year Price History

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

Doubleline Mortgage Etf Stock (DMBS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $49.32 $48.84 $0.48 979,801.0 +1.10%
Jul, 2025 $48.93 $48.29 $0.64 1,819,626.0 -0.61%
Jun, 2025 $49.09 $47.96 $1.13 973,290.0 +1.38%
May, 2025 $48.88 $47.74 $1.14 1,168,801.0 -1.32%
Apr, 2025 $49.70 $46.84 $2.86 1,173,106.0 -0.01%
Mar, 2025 $49.40 $48.63 $0.77 867,674.0 -0.44%
Feb, 2025 $49.28 $47.88 $1.40 938,231.0 +2.04%
Jan, 2025 $48.44 $47.38 $1.06 1,725,687.0 +0.38%

Doubleline Mortgage Etf Stock (DMBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $49.28 $47.78 $1.50 539,429.0 -1.94%
Nov, 2024 $49.12 $48.25 $0.87 2,319,517.0 +0.70%
Oct, 2024 $50.41 $48.62 $1.79 643,714.0 -3.25%
Sep, 2024 $50.71 $49.85 $0.855 874,869.0 +0.88%
Aug, 2024 $50.52 $49.36 $1.16 1,279,319.0 +1.26%
Jul, 2024 $49.33 $47.60 $1.73 1,399,077.0 +2.24%
Jun, 2024 $48.71 $47.75 $0.9573 422,179.0 +0.73%
May, 2024 $48.40 $47.04 $1.36 1,230,738.0 +1.52%
Apr, 2024 $48.36 $47.00 $1.36 1,275,570.0 -3.11%
Mar, 2024 $49.01 $48.12 $0.89 375,633.0 +0.46%
Feb, 2024 $49.59 $47.89 $1.70 1,736,765.0 -1.74%
Jan, 2024 $49.62 $48.66 $0.9599 1,172,904.0 -0.33%

Doubleline Mortgage Etf Stock (DMBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $49.72 $47.68 $2.04 938,639.0 +3.56%
Nov, 2023 $48.03 $46.02 $2.01 1,263,653.0 +4.07%
Oct, 2023 $46.95 $45.27 $1.68 492,194.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):