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%
DSCO — DoubleLine Securitized Credit ETF
NYSE ArcaDoubleLine Securitized Credit ETF
$24.29
+0.01(+0.04%)
- O
- 24.38
- H
- 24.38
- L
- 24.28
- V
- 25.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.29
Period Return-3%
Period High$25.34
Period Low$24.13
Avg Daily Volume55.5K
Total Trading Days169
DSCO — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.38 | $24.38 | $24.28 | $24.29 | +$0.01 | +0.04% | 25,135 | $24.32 | $24.28 $24.38 |
| Oct 1, 2026 | $24.33 | $24.33 | $24.13 | $24.28 | $-0.11 | -0.45% | 81,369 | $24.27 | $24.13 $24.33 |
| Sep 30, 2026 | $24.43 | $24.46 | $24.37 | $24.39 | $-0.02 | -0.08% | 18,648 | $24.41 | $24.37 $24.46 |
| Sep 29, 2026 | $24.46 | $24.47 | $24.38 | $24.41 | $-0.01 | -0.04% | 27,544 | $24.40 | $24.38 $24.47 |
| Sep 28, 2026 | $24.49 | $24.49 | $24.41 | $24.42 | +$0.01 | +0.04% | 63,345 | $24.42 | $24.41 $24.49 |
| Sep 25, 2026 | $24.44 | $24.49 | $24.40 | $24.41 | $-0.05 | -0.21% | 48,893 | $24.42 | $24.40 $24.49 |
| Sep 24, 2026 | $24.40 | $24.52 | $24.40 | $24.46 | $-0.03 | -0.14% | 35,890 | $24.47 | $24.40 $24.52 |
| Sep 23, 2026 | $24.57 | $24.58 | $24.40 | $24.49 | $-0.08 | -0.31% | 54,088 | $24.51 | $24.40 $24.58 |
| Sep 22, 2026 | $24.49 | $24.66 | $24.49 | $24.57 | +$0.04 | +0.18% | 110,339 | $24.55 | $24.49 $24.66 |
| Sep 21, 2026 | $24.57 | $24.68 | $24.41 | $24.53 | $-0.06 | -0.24% | 47,216 | $24.54 | $24.41 $24.68 |
| Sep 18, 2026 | $24.60 | $24.63 | $24.56 | $24.59 | +$0.02 | +0.08% | 28,588 | $24.61 | $24.56 $24.63 |
| Sep 17, 2026 | $24.57 | $24.59 | $24.54 | $24.57 | +$0.00 | +0.00% | 12,352 | $24.57 | $24.54 $24.59 |
| Sep 16, 2026 | $24.57 | $24.69 | $24.55 | $24.57 | $-0.02 | -0.06% | 48,850 | $24.60 | $24.55 $24.69 |
| Sep 15, 2026 | $24.56 | $24.67 | $24.34 | $24.58 | $-0.01 | -0.02% | 38,954 | $24.55 | $24.34 $24.67 |
| Sep 14, 2026 | $24.59 | $24.60 | $24.54 | $24.59 | $-0.05 | -0.20% | 9,945 | $24.58 | $24.54 $24.60 |
| Sep 11, 2026 | $24.60 | $24.64 | $24.59 | $24.64 | $-0.01 | -0.02% | 43,707 | $24.63 | $24.59 $24.64 |
| Sep 10, 2026 | $24.67 | $24.87 | $24.63 | $24.64 | +$0.00 | +0.00% | 38,879 | $24.67 | $24.63 $24.87 |
| Sep 9, 2026 | $24.63 | $24.69 | $24.63 | $24.64 | $-0.01 | -0.04% | 12,127 | $24.67 | $24.63 $24.69 |
| Sep 8, 2026 | $24.84 | $24.84 | $24.65 | $24.65 | $-0.08 | -0.32% | 30,270 | $24.71 | $24.65 $24.84 |
| Sep 4, 2026 | $24.72 | $24.73 | $24.68 | $24.73 | $-0.01 | -0.04% | 92,256 | $24.72 | $24.68 $24.73 |
| Sep 3, 2026 | $24.70 | $25.30 | $24.64 | $24.74 | +$0.06 | +0.24% | 111,189 | $24.74 | $24.64 $25.30 |
| Sep 2, 2026 | $24.64 | $24.68 | $24.62 | $24.68 | +$0.02 | +0.08% | 33,877 | $24.65 | $24.62 $24.68 |
| Sep 1, 2026 | $24.66 | $24.73 | $24.59 | $24.66 | $-0.11 | -0.42% | 51,129 | $24.65 | $24.59 $24.73 |
| Aug 31, 2026 | $24.75 | $24.79 | $24.74 | $24.77 | +$0.01 | +0.04% | 10,395 | $24.76 | $24.74 $24.79 |
| Aug 28, 2026 | $24.80 | $24.82 | $24.72 | $24.76 | $-0.03 | -0.12% | 40,672 | $24.76 | $24.72 $24.82 |
| Aug 27, 2026 | $24.77 | $24.83 | $24.75 | $24.79 | +$0.00 | +0.00% | 30,872 | $24.77 | $24.75 $24.83 |
| Aug 26, 2026 | $24.69 | $24.83 | $24.69 | $24.79 | +$0.04 | +0.14% | 14,082 | $24.79 | $24.69 $24.83 |
| Aug 25, 2026 | $24.89 | $24.89 | $24.72 | $24.75 | $-0.02 | -0.06% | 14,494 | $24.76 | $24.72 $24.89 |
| Aug 24, 2026 | $24.75 | $25.29 | $24.74 | $24.77 | $-0.01 | -0.04% | 31,380 | $24.79 | $24.74 $25.29 |
| Aug 21, 2026 | $24.76 | $24.85 | $24.75 | $24.78 | +$0.02 | +0.06% | 27,273 | $24.79 | $24.75 $24.85 |