Skip to content

Subscriptions are live.

Plans
Logo
Start Free

DMX Historical Prices

DoubleLine Multi-Sector Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
50.78
Period low
48.54
Period change
-2.66%
DateOpenHighLowCloseChangeVolume
Oct 29, 202649.2349.2349.1849.20+0.03%1,884
Oct 28, 202649.2049.2649.1449.18+0.02%7,756
Oct 27, 202649.0749.2149.0349.17+0.34%4,933
Oct 26, 202648.9949.0548.9649.00+0.03%18,944
Oct 23, 202648.9749.0148.9648.99+0.04%6,704
Oct 22, 202648.9149.0048.9148.97+0.11%4,555
Oct 21, 202648.9148.9548.9048.91-0.05%7,752
Oct 20, 202648.9048.9848.8548.94+0.12%10,152
Oct 19, 202648.9248.9248.8748.88-0.10%4,883
Oct 16, 202648.9449.0048.9148.93-0.04%10,604
Oct 15, 202648.8648.9548.8648.95+0.23%12,927
Oct 14, 202648.8848.8848.7648.84-0.18%17,368
Oct 13, 202648.9248.9548.8548.92-0.09%23,122
Oct 12, 202648.9448.9848.9448.97+0.00%7,357
Oct 9, 202648.9448.9848.9448.97+0.04%5,401
Oct 8, 202648.9248.9748.8748.95+0.00%12,328
Oct 7, 202648.8849.0248.8748.95+0.05%9,510
Oct 6, 202648.8649.1648.5448.92+0.44%15,321
Oct 5, 202648.8448.8448.5548.71-0.10%22,996
Oct 2, 202648.9148.9248.6048.76-0.01%13,631
Oct 1, 202648.7248.7948.7148.77-0.56%49,882
Sep 30, 202649.1649.1649.0249.04-0.16%5,042
Sep 29, 202649.1449.1449.0049.12-0.11%7,903
Sep 28, 202649.2249.2248.8549.17-0.27%20,694
Sep 25, 202649.2749.3149.2649.31+0.01%4,959
Sep 24, 202649.3849.4049.2549.30-0.24%8,630
Sep 23, 202649.6349.6349.3449.42-0.40%5,326
Sep 22, 202649.6349.6349.5949.62+0.02%10,897
Sep 21, 202649.5849.6849.5849.62+0.06%7,851
Sep 18, 202649.5649.6249.5649.59-0.09%3,371
Sep 17, 202649.6249.6949.5949.63+0.12%6,678
Sep 16, 202649.5449.6749.4949.57+0.06%12,189
Sep 15, 202649.5249.8249.5149.54-0.14%19,567
Sep 14, 202649.5749.7049.5649.61-0.11%18,235
Sep 11, 202649.6649.9449.6649.66+0.06%14,641
Sep 10, 202649.6649.7049.5549.63-0.29%13,670
Sep 9, 202649.7849.8149.7749.77-0.10%4,906
Sep 8, 202649.8549.8849.8349.83-0.03%7,678
Sep 4, 202649.8349.8649.8249.84+0.03%7,874
Sep 3, 202649.8249.8749.8249.82+0.04%4,583
Sep 2, 202649.7949.8849.7949.80-0.63%10,168
Aug 31, 202650.1050.1250.0750.12-0.03%13,551
Aug 28, 202650.1650.2150.1350.13-0.03%7,570
Aug 27, 202650.1350.2050.1350.15+0.02%11,176
Aug 26, 202650.1350.1550.1350.14+0.02%7,136
Aug 25, 202650.1350.3550.1050.13+0.09%12,994
Aug 24, 202650.1050.1050.0750.09+0.03%85,865
Aug 21, 202650.0950.1050.0550.07-0.02%3,696
Aug 20, 202650.0650.1650.0550.08-0.07%5,384
Aug 19, 202650.1250.1350.0950.12+0.08%6,124
Aug 18, 202650.0550.1450.0550.07+0.01%9,437
Aug 17, 202650.1050.1550.0750.07-0.04%8,255
Aug 14, 202650.0850.1250.0850.09+0.00%5,943
Aug 13, 202650.0850.1350.0850.09+0.14%16,174
Aug 12, 202650.0450.1150.0150.02+0.04%8,805
Aug 11, 202650.0150.1349.9850.00+0.01%9,723
Aug 10, 202650.0350.0749.9750.00-0.07%16,747
Aug 7, 202650.0350.0950.0150.03+0.10%9,576
Aug 6, 202649.9850.0649.9749.98+0.01%4,652
Aug 5, 202650.0050.0349.9449.97+0.03%13,855
Aug 4, 202649.9349.9849.9349.96+0.18%8,807
Aug 3, 202649.8649.8849.8649.87-0.36%8,543
Jul 31, 202650.0050.0549.9950.05+0.01%3,488
Jul 30, 202649.9950.1149.9950.05+0.18%8,281
Jul 29, 202650.0050.0249.9549.96-0.07%6,720
Jul 28, 202649.9650.0749.9649.99+0.06%3,229
Jul 27, 202650.0050.0049.9549.96-0.08%8,141
Jul 24, 202649.9350.0249.9150.00+0.10%7,646
Jul 23, 202649.9549.9849.9149.95-0.17%4,091
Jul 22, 202650.0750.1549.9650.03-0.16%13,285
Jul 21, 202650.1450.2050.1250.12-0.19%19,061
Jul 20, 202650.1550.2150.1550.21+0.09%6,585
Jul 17, 202650.1550.2050.1450.16+0.05%4,621
Jul 16, 202650.1350.1850.1250.14-0.02%2,883
Jul 15, 202650.1150.2150.1150.15+0.10%9,787
Jul 14, 202650.0450.1050.0350.10+0.18%14,622
Jul 13, 202650.0850.0950.0050.01-0.10%16,275
Jul 10, 202650.0850.0849.9450.06-0.08%11,818
Jul 9, 202650.0750.1950.0750.10+0.02%7,321
Jul 8, 202650.0650.1550.0450.09-0.09%18,638
Jul 7, 202650.1250.2150.1250.13+0.01%8,897
Jul 6, 202650.1150.1950.0050.13+0.11%10,272
Jul 2, 202650.0850.1250.0450.07+0.12%10,351
Jul 1, 202649.9850.0949.9850.01-0.45%9,997
Jun 30, 202650.3350.3350.2250.24+0.02%11,397
Jun 29, 202650.2250.2450.2050.23+0.08%6,266
Jun 26, 202650.2050.2550.1650.19-0.00%3,811
Jun 25, 202650.1750.2550.1750.19+0.12%7,232
Jun 24, 202650.1750.1750.0850.13-0.03%12,813
Jun 23, 202650.1450.1650.1050.14-0.03%6,407
Jun 22, 202650.1650.2350.1250.16-0.06%14,057
Jun 18, 202650.3050.3050.1950.19+0.11%12,821
Jun 17, 202650.2250.3050.1350.13-0.24%17,658
Jun 16, 202650.2450.3150.2350.26-0.09%12,921
Jun 15, 202650.2550.3050.2050.30+0.26%5,217
Jun 12, 202650.1450.2450.1150.17+0.09%13,947
Jun 11, 202650.0250.1749.9950.13+0.31%13,847
Jun 10, 202649.9849.9849.9649.97-0.11%4,537
Jun 9, 202650.0750.0749.9450.02+0.11%5,632
Jun 8, 202649.9749.9949.9449.97-0.02%13,882
Jun 5, 202650.0250.0249.8549.98-0.16%5,432
Jun 4, 202650.0550.0950.0250.06-0.01%45,882
Jun 3, 202650.0550.1050.0150.06-0.03%7,696
Jun 2, 202650.0850.1450.0750.08+0.03%12,127
Jun 1, 202650.0450.0850.0350.06-0.50%9,928
May 29, 202650.3050.3350.2950.31+0.11%7,013
May 28, 202650.2250.3350.1850.26+0.09%12,548
May 27, 202650.2250.2850.1950.22-0.31%43,830
May 26, 202650.2150.3750.2150.37+0.48%12,840
May 22, 202650.1350.1750.0650.13-0.22%9,573
May 21, 202650.0750.2450.0450.24+0.26%15,359
May 20, 202650.2050.2049.9950.11+0.06%14,393
May 19, 202650.0050.0849.9350.08+0.12%62,008
May 18, 202650.0350.0650.0150.02+0.03%6,538
May 15, 202650.1350.1349.9750.01-0.34%16,763
May 14, 202650.1850.1950.1650.17+0.09%9,715
May 13, 202650.1050.1550.0650.13-0.01%11,475
May 12, 202650.1450.1550.0950.14-0.12%3,651
May 11, 202650.2550.2850.1350.20-0.04%18,569
May 8, 202650.1850.2550.1450.21+0.13%10,194
May 7, 202650.2350.2450.1350.15-0.14%9,003
May 6, 202650.1950.2350.1950.22+0.24%7,413
May 5, 202650.1150.1750.0950.10+0.07%16,253
May 4, 202650.1050.1950.0350.06-0.12%10,271
May 1, 202650.1350.1650.1050.13-0.42%5,579
Apr 30, 202650.2750.3650.2750.34+0.10%3,305
Apr 29, 202650.4050.4050.2850.28-0.11%10,953
Apr 28, 202650.3650.3650.3250.34-0.11%6,152
Apr 27, 202650.3850.4050.3050.40+0.07%13,099
Apr 24, 202650.4750.4750.3450.36+0.04%3,704
Apr 23, 202650.3850.3850.3450.34-0.16%8,304
Apr 22, 202650.4250.4950.4150.42+0.06%8,351
Apr 21, 202650.4150.4550.3950.39-0.15%3,861
Apr 20, 202650.4650.5250.4450.47-0.04%8,020
Apr 17, 202650.4750.5350.4350.49+0.32%10,234
Apr 16, 202650.4550.4550.3050.33+0.01%9,367
Apr 15, 202650.3250.3950.3250.33+0.00%6,482
Apr 14, 202650.2850.3450.2850.33+0.18%7,691
Apr 13, 202650.1350.2750.1250.23+0.13%5,386
Apr 10, 202650.2150.2550.1650.17-0.08%10,211
Apr 9, 202650.1950.2550.1450.21+0.09%5,480
Apr 8, 202650.1850.2050.1450.16+0.35%13,652
Apr 7, 202650.0950.0949.8049.99+0.00%9,716
Apr 6, 202650.0050.0449.9749.99+0.11%30,645
Apr 2, 202649.9249.9449.9049.94+0.09%5,108
Apr 1, 202649.8549.9249.8549.89-0.38%5,832
Mar 31, 202649.9750.0849.9750.08+0.51%12,151
Mar 30, 202649.8249.8849.8149.83-0.03%16,443
Mar 27, 202649.8049.8549.7549.84-0.01%15,424
Mar 26, 202649.9649.9649.8449.84-0.30%6,478
Mar 25, 202650.0050.0549.9749.99+0.16%6,252
Mar 24, 202649.9749.9749.9149.91-0.10%5,547
Mar 23, 202649.9050.0249.8849.97+0.29%15,087
Mar 20, 202649.9849.9849.8149.82-0.46%8,902
Mar 19, 202649.9250.0649.9150.05+0.01%8,675
Mar 18, 202650.0650.1450.0550.05-0.15%5,827
Mar 17, 202650.1050.1450.0350.13+0.18%12,187
Mar 16, 202650.0650.1050.0250.04+0.22%5,887
Mar 13, 202650.0750.0749.9249.92-0.29%8,299
Mar 12, 202650.1750.1750.0650.07-0.38%20,127
Mar 11, 202650.4250.4250.2350.26-0.15%12,603
Mar 10, 202650.3250.6450.3250.34-0.00%6,012
Mar 9, 202650.1350.3850.0850.34+0.21%11,399
Mar 6, 202650.2050.5550.2050.23-0.20%10,546
Mar 5, 202650.3850.5550.3150.33+0.04%15,621
Mar 4, 202650.2950.6450.2950.31+0.09%47,281
Mar 3, 202650.2050.2950.1550.27-0.22%12,120
Mar 2, 202650.2750.4450.2650.38-0.38%11,480
Feb 27, 202650.6050.6550.5650.57-0.14%7,104
Feb 26, 202650.6550.6650.6050.64-0.04%5,078
Feb 25, 202650.6350.7050.6350.66+0.08%4,142
Feb 24, 202650.6950.7150.6050.62-0.01%16,437
Feb 23, 202650.6850.6850.6050.63-0.07%5,932
Feb 20, 202650.7250.7250.6650.66-0.02%4,516
Feb 19, 202650.6750.6850.6450.67-0.07%4,144
Feb 18, 202650.6850.7750.6850.70+0.05%11,563
Feb 17, 202650.7050.7450.6650.68+0.00%10,324
Feb 13, 202650.6350.7550.6350.68+0.10%5,920
Feb 12, 202650.6450.6850.6050.63+0.05%14,628
Feb 11, 202650.6150.6750.5850.60-0.01%14,299
Feb 10, 202650.6350.6750.5950.61+0.12%6,897
Feb 9, 202650.5350.6450.5350.55-0.02%10,191
Feb 6, 202650.5150.5650.4950.56+0.30%11,192
Feb 5, 202650.4050.4750.3950.41-0.08%18,081
Feb 4, 202650.4650.5050.4050.45-0.04%8,280
Feb 3, 202650.5150.5450.4350.47-0.18%6,752
Feb 2, 202650.5050.5950.5050.56-0.34%7,872
Jan 30, 202650.6950.7750.6750.73+0.12%16,175
Jan 29, 202650.6550.7150.6450.67+0.00%5,029
Jan 28, 202650.7050.7450.6750.67-0.06%8,741
Jan 27, 202650.6850.7550.6850.70-0.06%28,669
Jan 26, 202650.6850.7850.6850.73+0.06%5,589
Jan 23, 202650.6650.7250.6650.70+0.06%9,192
Jan 22, 202650.6950.7050.6450.67+0.06%8,686
Jan 21, 202650.6350.7150.6350.64+0.10%30,553
Jan 20, 202650.5650.6350.5650.59-0.12%11,346
Jan 16, 202650.6550.6750.6350.65-0.08%9,608
Jan 15, 202650.6850.7150.6650.69+0.01%67,844
Jan 14, 202650.6550.6950.5550.69+0.05%20,503
Jan 13, 202650.7350.7350.6250.66+0.10%11,398
Jan 12, 202650.6050.6650.5550.61-0.03%28,866
Jan 9, 202650.5450.6550.5450.63+0.03%2,475
Jan 8, 202650.5950.6650.5850.61+0.04%13,118
Jan 7, 202650.6750.6750.5850.59-0.01%8,840
Jan 6, 202650.5750.6550.5550.60+0.01%7,372
Jan 5, 202650.5350.6450.5350.59+0.13%7,859
Jan 2, 202650.5350.5550.5250.53+0.01%3,526
Dec 31, 202550.5250.6050.5050.52-0.12%8,317
Dec 30, 202550.5250.6150.5050.58+0.14%10,672
Dec 29, 202550.4950.5750.4850.51+0.04%6,580
Dec 26, 202550.4850.5650.4850.49+0.02%5,088
Dec 24, 202550.4350.5350.4150.48+0.10%5,183
Dec 23, 202550.3750.5250.3750.43-0.49%10,323
Dec 22, 202550.6050.7150.6050.68+0.14%7,379
Dec 19, 202550.6250.6850.5850.61-0.02%10,764
Dec 18, 202550.6250.6350.5850.62+0.14%7,969
Dec 17, 202550.5350.5950.5050.54-0.09%28,252
Dec 16, 202550.4650.5950.4650.59+0.18%8,288
Dec 15, 202550.4950.5750.4950.50+0.05%8,332
Dec 12, 202550.4850.5250.4650.48-0.18%4,676
Dec 11, 202550.5350.5950.5150.57+0.08%8,403
Dec 10, 202550.4350.5550.4350.52+0.19%8,324
Dec 9, 202550.4450.5250.4150.43-0.01%10,407
Dec 8, 202550.4450.4550.4250.44-0.05%4,058
Dec 5, 202550.4950.4950.3650.47-0.01%3,186
Dec 4, 202550.4350.5050.4150.47+0.00%4,124
Dec 3, 202550.4250.4750.4050.47+0.13%7,635
Dec 2, 202550.3550.4150.3550.41+0.03%5,406
Dec 1, 202550.2250.4350.2250.39-0.49%8,431
Nov 28, 202550.5550.6950.5550.64-0.13%2,152
Nov 26, 202550.6250.7450.5550.70+0.16%18,749
Nov 25, 202550.5050.6950.5050.62+0.14%7,631
Nov 24, 202550.5050.5650.4950.55+0.29%8,516
Nov 21, 202550.4050.4250.3650.41+0.16%5,696
Nov 20, 202550.4950.4950.3150.33-0.05%7,754
Nov 19, 202550.3650.4150.3450.35+0.05%8,569
Nov 18, 202550.3250.3750.3250.33+0.03%4,554
Nov 17, 202550.3350.4150.3050.31-0.02%7,661
Nov 14, 202550.3350.3550.3250.32-0.12%12,260
Nov 13, 202550.3750.4350.3350.38-0.10%24,234
Nov 12, 202550.4250.5650.4150.43-0.14%4,873
Nov 11, 202550.4550.6050.4550.50+0.12%13,942
Nov 10, 202550.4250.5050.3850.44+0.07%5,232
Nov 7, 202550.3350.4350.3050.40+0.19%7,170
Nov 6, 202550.2950.3350.2750.31+0.04%5,388
Nov 5, 202550.2950.3850.2350.29+0.02%5,527
Nov 4, 202550.2250.3450.2050.28-0.01%8,868
Nov 3, 202550.2850.3850.2550.28-0.53%9,221
Oct 31, 202550.6150.6250.5150.55+0.02%5,650
Oct 30, 202550.5750.6050.5450.54-0.09%2,911

Daily open, high, low, close and volume for DoubleLine Multi-Sector Income ETF (DMX). Showing 250 trading days. Unadjusted prices.