MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLUX — DoubleLine Ultrashort Income ETF
NYSE ArcaDoubleLine Ultrashort Income ETF
$49.82
+0.06(+0.11%)
- O
- 49.83
- H
- 49.84
- L
- 49.82
- V
- 4.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.82
Period Return-0.48%
Period High$51.32
Period Low$49.73
Avg Daily Volume33.5K
Total Trading Days128
DLUX — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.83 | $49.84 | $49.82 | $49.82 | +$0.06 | +0.11% | 4,294 | $49.82 | $49.82 $49.84 |
| Oct 1, 2026 | $49.94 | $49.94 | $49.73 | $49.77 | $-0.18 | -0.35% | 28,541 | $49.78 | $49.73 $49.94 |
| Sep 30, 2026 | $49.93 | $49.94 | $49.93 | $49.94 | +$0.04 | +0.07% | 1,893 | $49.94 | $49.93 $49.94 |
| Sep 29, 2026 | $49.91 | $49.92 | $49.89 | $49.91 | $-0.08 | -0.16% | 2,880 | $49.90 | $49.89 $49.92 |
| Sep 28, 2026 | $49.98 | $50.00 | $49.96 | $49.99 | $-0.09 | -0.18% | 4,331 | $50.00 | $49.96 $50.00 |
| Sep 25, 2026 | $50.06 | $50.08 | $50.06 | $50.08 | $-0.02 | -0.04% | 812 | $50.06 | $50.06 $50.08 |
| Sep 24, 2026 | $50.11 | $50.11 | $50.10 | $50.10 | $-0.04 | -0.08% | 1,217 | $50.11 | $50.10 $50.11 |
| Sep 23, 2026 | $50.14 | $50.17 | $50.13 | $50.14 | $-0.03 | -0.05% | 9,519 | $50.14 | $50.13 $50.17 |
| Sep 22, 2026 | $50.16 | $50.17 | $50.16 | $50.16 | +$0.00 | +0.00% | 1,481 | $50.16 | $50.16 $50.17 |
| Sep 21, 2026 | $50.16 | $50.20 | $50.16 | $50.16 | $-0.01 | -0.02% | 8,229 | $50.19 | $50.16 $50.20 |
| Sep 18, 2026 | $50.16 | $50.18 | $50.16 | $50.17 | $-0.02 | -0.04% | 5,256 | $50.17 | $50.16 $50.18 |
| Sep 17, 2026 | $50.15 | $50.62 | $50.12 | $50.19 | +$0.06 | +0.12% | 31,139 | $50.25 | $50.12 $50.62 |
| Sep 16, 2026 | $50.16 | $50.64 | $50.13 | $50.13 | $-0.02 | -0.03% | 7,953 | $50.18 | $50.13 $50.64 |
| Sep 15, 2026 | $50.12 | $50.15 | $50.12 | $50.15 | $-0.04 | -0.09% | 3,493 | $50.14 | $50.12 $50.15 |
| Sep 14, 2026 | $50.12 | $50.20 | $50.12 | $50.19 | +$0.05 | +0.10% | 10,541 | $50.16 | $50.12 $50.20 |
| Sep 11, 2026 | $50.11 | $50.16 | $50.11 | $50.14 | $-0.01 | -0.02% | 369 | $50.14 | $50.11 $50.16 |
| Sep 10, 2026 | $50.13 | $50.17 | $50.13 | $50.15 | $-0.01 | -0.01% | 3,264 | $50.15 | $50.13 $50.17 |
| Sep 9, 2026 | $50.14 | $50.17 | $50.14 | $50.16 | $-0.02 | -0.03% | 785 | $50.16 | $50.14 $50.17 |
| Sep 8, 2026 | $50.14 | $50.17 | $50.14 | $50.17 | $-0.01 | -0.02% | 422 | $50.16 | $50.14 $50.17 |
| Sep 4, 2026 | $50.13 | $51.32 | $50.13 | $50.18 | +$0.04 | +0.08% | 28,203 | $50.20 | $50.13 $51.32 |
| Sep 3, 2026 | $50.12 | $50.14 | $50.12 | $50.14 | +$0.02 | +0.03% | 154 | $50.13 | $50.12 $50.14 |
| Sep 2, 2026 | $50.10 | $50.15 | $50.10 | $50.13 | +$0.05 | +0.10% | 219 | $50.12 | $50.10 $50.15 |
| Sep 1, 2026 | $50.25 | $50.25 | $50.05 | $50.08 | $-0.27 | -0.54% | 1,627 | $50.21 | $50.05 $50.25 |
| Aug 31, 2026 | $50.29 | $50.36 | $50.29 | $50.35 | +$0.00 | +0.00% | 7,093 | $50.34 | $50.29 $50.36 |
| Aug 28, 2026 | $50.35 | $50.35 | $50.35 | $50.35 | +$0.00 | +0.00% | 2,736 | $50.35 | $50.35 $50.35 |
| Aug 27, 2026 | $50.33 | $50.36 | $50.33 | $50.35 | +$0.01 | +0.02% | 1,417 | $50.36 | $50.33 $50.36 |
| Aug 26, 2026 | $50.30 | $50.34 | $50.30 | $50.34 | +$0.01 | +0.02% | 2,143 | $50.33 | $50.30 $50.34 |
| Aug 25, 2026 | $50.32 | $50.33 | $50.31 | $50.32 | +$0.02 | +0.04% | 6,350 | $50.32 | $50.31 $50.33 |
| Aug 24, 2026 | $50.32 | $50.33 | $50.31 | $50.31 | +$0.01 | +0.02% | 2,140 | $50.33 | $50.31 $50.33 |
| Aug 21, 2026 | $50.28 | $50.30 | $50.28 | $50.30 | $-0.01 | -0.03% | 443 | $50.31 | $50.28 $50.30 |