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%
DMBS — DoubleLine Mortgage ETF
NYSE ArcaDoubleLine Mortgage ETF
$46.08
-0.10(-0.22%)
- O
- 46.34
- H
- 46.38
- L
- 46.07
- V
- 69.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.08
Period Return-4.58%
Period High$50.54
Period Low$45.88
Avg Daily Volume75.9K
Total Trading Days365
DMBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.34 | $46.38 | $46.07 | $46.08 | $-0.10 | -0.22% | 69,841 | $46.16 | $46.07 $46.38 |
| Oct 1, 2026 | $45.96 | $46.26 | $45.88 | $46.18 | $-0.13 | -0.28% | 109,464 | $46.16 | $45.88 $46.26 |
| Sep 30, 2026 | $46.49 | $46.53 | $46.23 | $46.31 | $-0.13 | -0.28% | 150,316 | $46.32 | $46.23 $46.53 |
| Sep 29, 2026 | $46.42 | $46.47 | $46.30 | $46.44 | $-0.04 | -0.09% | 200,463 | $46.35 | $46.30 $46.47 |
| Sep 28, 2026 | $46.54 | $46.60 | $46.43 | $46.48 | $-0.30 | -0.64% | 144,139 | $46.50 | $46.43 $46.60 |
| Sep 25, 2026 | $46.62 | $46.82 | $46.49 | $46.78 | +$0.23 | +0.49% | 138,151 | $46.66 | $46.49 $46.82 |
| Sep 24, 2026 | $46.98 | $47.00 | $46.55 | $46.55 | $-0.35 | -0.75% | 172,355 | $46.75 | $46.55 $47.00 |
| Sep 23, 2026 | $47.32 | $47.32 | $46.84 | $46.90 | $-0.51 | -1.08% | 129,006 | $46.96 | $46.84 $47.32 |
| Sep 22, 2026 | $47.44 | $47.46 | $47.34 | $47.41 | $-0.02 | -0.03% | 81,291 | $47.39 | $47.34 $47.46 |
| Sep 21, 2026 | $47.38 | $47.64 | $47.34 | $47.43 | +$0.16 | +0.33% | 141,383 | $47.43 | $47.34 $47.64 |
| Sep 18, 2026 | $47.32 | $47.53 | $47.26 | $47.27 | $-0.24 | -0.51% | 130,495 | $47.32 | $47.26 $47.53 |
| Sep 17, 2026 | $47.40 | $47.52 | $47.37 | $47.51 | +$0.32 | +0.68% | 33,579 | $47.44 | $47.37 $47.52 |
| Sep 16, 2026 | $47.26 | $47.39 | $47.19 | $47.19 | $-0.03 | -0.06% | 41,462 | $47.29 | $47.19 $47.39 |
| Sep 15, 2026 | $47.21 | $47.24 | $47.15 | $47.22 | $-0.03 | -0.06% | 59,644 | $47.26 | $47.15 $47.24 |
| Sep 14, 2026 | $47.23 | $47.38 | $47.16 | $47.25 | $-0.05 | -0.11% | 40,140 | $47.31 | $47.16 $47.38 |
| Sep 11, 2026 | $47.43 | $47.55 | $47.28 | $47.30 | $-0.04 | -0.08% | 85,087 | $47.36 | $47.28 $47.55 |
| Sep 10, 2026 | $47.41 | $47.48 | $47.32 | $47.34 | $-0.34 | -0.70% | 178,524 | $47.42 | $47.32 $47.48 |
| Sep 9, 2026 | $47.82 | $47.82 | $47.61 | $47.68 | $-0.16 | -0.32% | 102,067 | $47.68 | $47.61 $47.82 |
| Sep 8, 2026 | $47.95 | $47.95 | $47.80 | $47.83 | $-0.09 | -0.19% | 83,028 | $47.84 | $47.80 $47.95 |
| Sep 4, 2026 | $47.94 | $48.00 | $47.89 | $47.92 | +$0.03 | +0.07% | 46,690 | $47.95 | $47.89 $48.00 |
| Sep 3, 2026 | $47.95 | $47.97 | $47.83 | $47.89 | +$0.08 | +0.17% | 55,524 | $47.93 | $47.83 $47.97 |
| Sep 2, 2026 | $47.79 | $47.83 | $47.73 | $47.81 | +$0.06 | +0.13% | 56,575 | $47.86 | $47.73 $47.83 |
| Sep 1, 2026 | $47.80 | $47.90 | $47.72 | $47.75 | $-0.38 | -0.78% | 49,159 | $47.79 | $47.72 $47.90 |
| Aug 31, 2026 | $48.15 | $48.16 | $48.10 | $48.12 | $-0.05 | -0.10% | 65,796 | $48.12 | $48.10 $48.16 |
| Aug 28, 2026 | $48.37 | $48.40 | $48.16 | $48.17 | $-0.19 | -0.38% | 67,497 | $48.20 | $48.16 $48.40 |
| Aug 27, 2026 | $48.48 | $48.48 | $48.33 | $48.36 | $-0.06 | -0.12% | 218,074 | $48.42 | $48.33 $48.48 |
| Aug 26, 2026 | $48.45 | $48.45 | $48.20 | $48.42 | $-0.12 | -0.25% | 44,765 | $48.38 | $48.20 $48.45 |
| Aug 25, 2026 | $48.43 | $48.54 | $48.39 | $48.54 | +$0.24 | +0.49% | 132,085 | $48.44 | $48.39 $48.54 |
| Aug 24, 2026 | $48.26 | $48.32 | $48.25 | $48.30 | +$0.13 | +0.27% | 194,473 | $48.27 | $48.25 $48.32 |
| Aug 21, 2026 | $48.22 | $48.23 | $48.15 | $48.17 | $-0.05 | -0.10% | 49,785 | $48.17 | $48.15 $48.23 |