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%
DMX — DoubleLine Multi-Sector Income ETF
NYSE ArcaDoubleLine Multi-Sector Income ETF
$48.76
-0.01(-0.01%)
- O
- 48.91
- H
- 48.93
- L
- 48.60
- V
- 13.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.76
Period Return-0.72%
Period High$50.87
Period Low$48.60
Avg Daily Volume11.0K
Total Trading Days365
DMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.91 | $48.93 | $48.60 | $48.76 | $-0.01 | -0.01% | 13,628 | $48.83 | $48.60 $48.93 |
| Oct 1, 2026 | $48.72 | $48.79 | $48.71 | $48.77 | $-0.27 | -0.56% | 49,882 | $48.73 | $48.71 $48.79 |
| Sep 30, 2026 | $49.16 | $49.16 | $49.02 | $49.04 | $-0.08 | -0.16% | 5,042 | $49.07 | $49.02 $49.16 |
| Sep 29, 2026 | $49.14 | $49.14 | $49.00 | $49.12 | $-0.06 | -0.11% | 7,903 | $49.08 | $49.00 $49.14 |
| Sep 28, 2026 | $49.22 | $49.22 | $48.85 | $49.18 | $-0.14 | -0.27% | 20,694 | $49.11 | $48.85 $49.22 |
| Sep 25, 2026 | $49.27 | $49.31 | $49.26 | $49.31 | +$0.01 | +0.01% | 4,959 | $49.28 | $49.26 $49.31 |
| Sep 24, 2026 | $49.38 | $49.40 | $49.25 | $49.31 | $-0.12 | -0.24% | 8,630 | $49.33 | $49.25 $49.40 |
| Sep 23, 2026 | $49.63 | $49.63 | $49.34 | $49.43 | $-0.20 | -0.40% | 5,326 | $49.50 | $49.34 $49.63 |
| Sep 22, 2026 | $49.63 | $49.63 | $49.59 | $49.62 | +$0.01 | +0.02% | 10,897 | $49.61 | $49.59 $49.63 |
| Sep 21, 2026 | $49.58 | $49.68 | $49.58 | $49.62 | +$0.03 | +0.06% | 7,851 | $49.62 | $49.58 $49.68 |
| Sep 18, 2026 | $49.56 | $49.62 | $49.56 | $49.59 | $-0.05 | -0.09% | 3,371 | $49.57 | $49.56 $49.62 |
| Sep 17, 2026 | $49.62 | $49.69 | $49.59 | $49.63 | +$0.06 | +0.12% | 6,678 | $49.63 | $49.59 $49.69 |
| Sep 16, 2026 | $49.54 | $49.67 | $49.49 | $49.57 | +$0.03 | +0.06% | 12,189 | $49.59 | $49.49 $49.67 |
| Sep 15, 2026 | $49.52 | $49.82 | $49.51 | $49.54 | $-0.07 | -0.14% | 19,567 | $49.56 | $49.51 $49.82 |
| Sep 14, 2026 | $49.57 | $49.70 | $49.56 | $49.61 | $-0.06 | -0.11% | 18,235 | $49.61 | $49.56 $49.70 |
| Sep 11, 2026 | $49.67 | $49.94 | $49.66 | $49.67 | +$0.03 | +0.06% | 14,641 | $49.68 | $49.66 $49.94 |
| Sep 10, 2026 | $49.66 | $49.70 | $49.55 | $49.63 | $-0.14 | -0.29% | 13,670 | $49.66 | $49.55 $49.70 |
| Sep 9, 2026 | $49.79 | $49.82 | $49.77 | $49.78 | $-0.05 | -0.10% | 4,906 | $49.78 | $49.77 $49.82 |
| Sep 8, 2026 | $49.85 | $49.88 | $49.83 | $49.83 | $-0.02 | -0.03% | 7,679 | $49.84 | $49.83 $49.88 |
| Sep 4, 2026 | $49.83 | $49.86 | $49.82 | $49.84 | +$0.02 | +0.03% | 7,874 | $49.84 | $49.82 $49.86 |
| Sep 3, 2026 | $49.82 | $49.87 | $49.82 | $49.82 | +$0.02 | +0.04% | 4,583 | $49.84 | $49.82 $49.87 |
| Sep 2, 2026 | $49.79 | $49.88 | $49.79 | $49.81 | +$0.03 | +0.06% | 10,168 | $49.84 | $49.79 $49.88 |
| Sep 1, 2026 | $49.84 | $49.85 | $49.78 | $49.78 | $-0.35 | -0.69% | 19,475 | $49.83 | $49.78 $49.85 |
| Aug 31, 2026 | $50.10 | $50.12 | $50.07 | $50.12 | $-0.02 | -0.03% | 13,551 | $50.09 | $50.07 $50.12 |
| Aug 28, 2026 | $50.16 | $50.21 | $50.13 | $50.14 | $-0.02 | -0.03% | 7,570 | $50.14 | $50.13 $50.21 |
| Aug 27, 2026 | $50.13 | $50.20 | $50.13 | $50.15 | +$0.01 | +0.02% | 11,176 | $50.16 | $50.13 $50.20 |
| Aug 26, 2026 | $50.13 | $50.15 | $50.13 | $50.14 | +$0.01 | +0.02% | 7,136 | $50.14 | $50.13 $50.15 |
| Aug 25, 2026 | $50.13 | $50.35 | $50.10 | $50.13 | +$0.05 | +0.09% | 12,994 | $50.14 | $50.10 $50.35 |
| Aug 24, 2026 | $50.10 | $50.10 | $50.07 | $50.09 | +$0.02 | +0.03% | 85,865 | $50.10 | $50.07 $50.10 |
| Aug 21, 2026 | $50.09 | $50.10 | $50.05 | $50.07 | $-0.01 | -0.02% | 3,696 | $50.08 | $50.05 $50.10 |