DoubleLine ETF Trust DoubleLine Asset-Backed Securities ETF (NY:DABS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 09, 2025 | 49.87 | 50.17 | 49.87 | 49.92 | 5,004 | -0.27(-0.54%) |
| Apr 08, 2025 | 50.04 | 52.00 | 50.03 | 50.19 | 6,350 | -0.07(-0.14%) |
| Apr 07, 2025 | 50.43 | 50.43 | 50.24 | 50.26 | 72,299 | -0.19(-0.37%) |
| Apr 04, 2025 | 50.71 | 52.20 | 50.35 | 50.45 | 14,133 | +0.16(+0.31%) |
| Apr 03, 2025 | 50.27 | 50.39 | 50.21 | 50.29 | 11,148 | +0.10(+0.19%) |
| Apr 02, 2025 | 50.12 | 50.22 | 50.09 | 50.19 | 34,490 | +0.08(+0.15%) |
| Apr 01, 2025 | 50.14 | 50.15 | 50.03 | 50.12 | 36,794 | -0.04(-0.07%) |
| Mar 31, 2025 | 50.19 | 52.00 | 50.16 | 50.16 | 413,439 | -0.03(-0.07%) |
| Mar 28, 2025 | 50.13 | 52.00 | 50.09 | 50.19 | 34,969 | +0.10(+0.21%) |
| Mar 27, 2025 | 50.09 | 50.13 | 50.02 | 50.09 | 2,889 | +0.01(+0.02%) |
| Mar 26, 2025 | 52.00 | 52.10 | 50.03 | 50.08 | 3,298 | +0.05(+0.11%) |
| Mar 25, 2025 | 50.01 | 50.07 | 50.01 | 50.02 | 4,821 | -0.02(-0.04%) |
| Mar 24, 2025 | 50.13 | 50.13 | 50.04 | 50.04 | 2,402 | -0.05(-0.11%) |
| Mar 21, 2025 | 50.11 | 50.15 | 50.09 | 50.09 | 4,696 | -0.01(-0.01%) |
| Mar 20, 2025 | 50.14 | 50.14 | 50.04 | 50.10 | 9,393 | -0.02(-0.04%) |
| Mar 19, 2025 | 50.06 | 50.12 | 50.06 | 50.12 | 1,902 | +0.06(+0.13%) |
| Mar 18, 2025 | 50.00 | 50.10 | 50.00 | 50.05 | 1,766 | +0.00(+0.00%) |
| Mar 17, 2025 | 50.10 | 50.10 | 50.01 | 50.05 | 2,825 | +0.05(+0.11%) |
| Mar 14, 2025 | 50.10 | 50.11 | 50.00 | 50.00 | 631,828 | -0.16(-0.33%) |
| Mar 13, 2025 | 50.13 | 50.16 | 50.13 | 50.16 | 1,592 | +0.16(+0.31%) |
| Mar 12, 2025 | 50.10 | 50.10 | 50.01 | 50.01 | 640 | -0.09(-0.19%) |
| Mar 11, 2025 | 50.06 | 50.11 | 50.02 | 50.10 | 1,771 | +0.04(+0.09%) |
| Mar 10, 2025 | 50.05 | 50.06 | 50.03 | 50.06 | 2,572 | -0.05(-0.11%) |
| Mar 07, 2025 | 50.15 | 50.15 | 50.10 | 50.11 | 7,085 | +0.01(+0.03%) |
| Mar 06, 2025 | 50.13 | 50.13 | 50.10 | 50.10 | 601 | +0.00(+0.00%) |
| Mar 05, 2025 | 50.10 | 50.14 | 50.06 | 50.10 | 659 | +0.02(+0.04%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
