DMBS Historical Prices
NYSEARCA: DMBSDoubleLine ETF TrustSecuritized Bond - DiversifiedETFUSD
46.31+0.005 (+0.01%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
DMBS price history
The price history for DoubleLine Mortgage (DMBS) on this page begins on October 7, 2026, when the stock closed at $46.09; it most recently closed at $46.31 on October 9, 2026. The highest price in this record is $46.32, reached on October 9, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DMBS returns
1 week
+0.48%
DMBS price return, excluding dividends.
DMBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.26 | 46.32 | 46.17 | 46.31 | +0.01% | |
| 46.03 | 46.31 | 45.99 | 46.31 | +0.47% | |
| 45.88 | 46.14 | 45.86 | 46.09 | — |