Get the Stockscreener App
49.25
0.51%
0.25
After Hours:
49.27
0.02
+0.04%
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 May 06, 2026, is $49.25.
- 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 8.79% to $49.25 now.
- The 52-week high stock price for DMBS is $50.54, representing a 2.62% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for DMBS is $47.74, indicating a -3.07% decrease from the current share price, occurred on May 22, 2025.
The table below shows more information about DMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $49.29 | $49.18 | $0.11 | 45,111.0 | +0.51% |
| May 05, 2026 | $49.06 | $48.97 | $0.09 | 41,013.0 | +0.07% |
| May 04, 2026 | $49.13 | $48.92 | $0.2013 | 70,137.0 | -0.31% |
| May 01, 2026 | $49.23 | $49.09 | $0.1399 | 38,654.0 | -0.43% |
| Apr 30, 2026 | $49.34 | $49.22 | $0.12 | 155,945.0 | +0.20% |
| Apr 29, 2026 | $49.33 | $49.19 | $0.14 | 47,145.0 | -0.40% |
| Apr 28, 2026 | $49.45 | $49.39 | $0.0594 | 34,189.0 | -0.15% |
| Apr 27, 2026 | $49.57 | $49.48 | $0.085 | 109,046.0 | -0.17% |
| Apr 24, 2026 | $49.60 | $49.45 | $0.15 | 36,993.0 | +0.22% |
| Apr 23, 2026 | $49.60 | $49.38 | $0.22 | 69,720.0 | -0.15% |
| Apr 22, 2026 | $49.63 | $49.55 | $0.08 | 33,362.0 | +0.09% |
| Apr 21, 2026 | $49.65 | $49.49 | $0.1528 | 58,094.0 | -0.40% |
| Apr 20, 2026 | $49.76 | $49.66 | $0.0992 | 55,644.0 | -0.04% |
| Apr 17, 2026 | $49.80 | $49.69 | $0.1099 | 57,684.0 | +0.36% |
| Apr 16, 2026 | $49.68 | $49.53 | $0.15 | 85,946.0 | -0.06% |
| Apr 15, 2026 | $49.59 | $49.52 | $0.07 | 54,971.0 | -0.11% |
| Apr 14, 2026 | $49.65 | $49.52 | $0.13 | 80,185.0 | +0.27% |
| Apr 13, 2026 | $49.51 | $49.38 | $0.1299 | 44,074.0 | +0.15% |
| Apr 10, 2026 | $49.48 | $49.39 | $0.0898 | 41,456.0 | -0.11% |
| Apr 09, 2026 | $49.56 | $49.34 | $0.225 | 74,943.0 | +0.12% |
| Apr 08, 2026 | $49.54 | $49.38 | $0.16 | 50,134.0 | +0.36% |
| Apr 07, 2026 | $49.28 | $49.07 | $0.21 | 58,583.0 | +0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $49.29 | $48.92 | $0.365 | 240,026.0 | -0.16% |
| Apr, 2026 | $49.80 | $49.07 | $0.7299 | 1,321,018.0 | -0.10% |
| Mar, 2026 | $50.19 | $48.76 | $1.43 | 1,666,018.0 | -2.22% |
| Feb, 2026 | $50.54 | $49.56 | $0.98 | 2,192,023.0 | +1.22% |
| Jan, 2026 | $50.02 | $49.55 | $0.465 | 1,718,520.0 | +0.47% |
Doubleline Mortgage Etf Stock (DMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.90 | $49.47 | $0.43 | 984,505.0 | -0.62% |
| Nov, 2025 | $50.11 | $49.48 | $0.625 | 2,368,700.0 | +0.40% |
| Oct, 2025 | $50.18 | $49.59 | $0.5948 | 1,806,431.0 | +0.34% |
| Sep, 2025 | $50.21 | $49.01 | $1.20 | 1,198,760.0 | +0.48% |
| Aug, 2025 | $49.47 | $48.84 | $0.63 | 1,418,257.0 | +1.38% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):