Stock listing

NYSE Arca:DMBS DoubleLine Mortgage ETF Stock

Follow DoubleLine Mortgage ETF into a list and get an email when it puts out news.

Share price · AMEX:DMBS

$46.63 USD +0.06 (+0.1%)

Close on Oct 20, 2026

Past 3 months -4.2% · daily closes, Jul 8, 2026 – Oct 20, 2026, adjusted for splits

Day range: $46.55 – $46.70 USDOct 20, 2026
Volume: 156,528 sharesOct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:DMBS · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	$46.63	+0.06	+0.1%	$46.59	$46.70	$46.55	156,528
Mon, Oct 19	$46.57	-0.16	-0.3%	$46.63	$46.67	$46.51	76,205
Fri, Oct 16	$46.73	0.00	0.0%	$46.67	$46.81	$46.62	114,747
Thu, Oct 15	$46.73	+0.26	+0.6%	$46.85	$46.89	$46.70	112,675
Wed, Oct 14	$46.47	+0.04	+0.1%	$46.18	$46.49	$46.18	107,600
Tue, Oct 13	$46.43	+0.11	+0.2%	$46.37	$46.45	$46.33	132,700
Mon, Oct 12	$46.32	+0.01	0.0%	$46.26	$46.34	$46.26	69,000
Fri, Oct 9	$46.31	+0.005	0.0%	$46.26	$46.33	$46.16	115,400
Thu, Oct 8	$46.31	+0.215	+0.5%	$46.03	$46.31	$46.00	104,000
Wed, Oct 7	$46.09	-0.025	-0.1%	$45.88	$46.14	$45.86	144,800
Tue, Oct 6	$46.12	+0.101	+0.2%	$46.02	$46.16	$46.01	117,400
Mon, Oct 5	$46.01	-0.067	-0.1%	$46.50	$46.50	$45.92	44,200
Fri, Oct 2	$46.08	-0.099	-0.2%	$46.34	$46.38	$46.07	69,800
Thu, Oct 1	$46.18	-0.13	-0.3%	$45.96	$46.26	$45.88	109,500
Wed, Sep 30	$46.31	-0.13	-0.3%	$46.49	$46.53	$46.23	150,300
Tue, Sep 29	$46.44	-0.04	-0.1%	$46.42	$46.47	$46.30	200,500
Mon, Sep 28	$46.48	-0.30	-0.6%	$46.54	$46.60	$46.43	144,100
Fri, Sep 25	$46.78	+0.23	+0.5%	$46.63	$46.82	$46.49	138,151
Thu, Sep 24	$46.55	-0.35	-0.7%	$46.98	$47.00	$46.55	172,355
Wed, Sep 23	$46.90	-0.51	-1.1%	$47.32	$47.32	$46.84	129,005
Tue, Sep 22	$47.41	-0.015	0.0%	$47.44	$47.46	$47.34	81,291
Mon, Sep 21	$47.43	+0.155	+0.3%	$47.38	$47.64	$47.34	141,383
Fri, Sep 18	$47.27	-0.24	-0.5%	$47.32	$47.53	$47.26	130,494
Thu, Sep 17	$47.51	+0.32	+0.7%	$47.42	$47.52	$47.37	33,578
Wed, Sep 16	$47.19	-0.03	-0.1%	$47.26	$47.39	$47.19	41,462
Tue, Sep 15	$47.22	-0.03	-0.1%	$47.21	$47.24	$47.15	59,644
Mon, Sep 14	$47.25	-0.05	-0.1%	$47.23	$47.38	$47.16	40,140
Fri, Sep 11	$47.30	-0.04	-0.1%	$47.43	$47.55	$47.28	85,087
Thu, Sep 10	$47.34	-0.335	-0.7%	$47.41	$47.48	$47.32	178,524
Wed, Sep 9	$47.68	-0.155	-0.3%	$47.82	$47.82	$47.61	102,067
Tue, Sep 8	$47.83	-0.091	-0.2%	$47.95	$47.95	$47.80	83,028
Fri, Sep 4	$47.92	+0.035	+0.1%	$47.94	$48.00	$47.89	46,690
Thu, Sep 3	$47.89	+0.081	+0.2%	$47.95	$47.97	$47.83	55,524
Wed, Sep 2	$47.81	+0.06	+0.1%	$47.79	$47.83	$47.73	56,574
Tue, Sep 1	$47.75	-0.375	-0.8%	$47.80	$47.90	$47.72	49,159
Mon, Aug 31	$48.12	-0.05	-0.1%	$48.15	$48.16	$48.10	65,796
Fri, Aug 28	$48.17	-0.185	-0.4%	$48.37	$48.40	$48.16	67,496
Thu, Aug 27	$48.36	-0.06	-0.1%	$48.48	$48.48	$48.33	218,073
Wed, Aug 26	$48.42	-0.12	-0.2%	$48.45	$48.45	$48.20	44,765
Tue, Aug 25	$48.54	+0.235	+0.5%	$48.43	$48.54	$48.39	132,084
Mon, Aug 24	$48.30	+0.13	+0.3%	$48.26	$48.32	$48.25	194,473
Fri, Aug 21	$48.17	-0.05	-0.1%	$48.22	$48.23	$48.15	49,785
Thu, Aug 20	$48.22	-0.24	-0.5%	$48.27	$48.30	$48.20	131,944
Wed, Aug 19	$48.46	+0.22	+0.5%	$48.41	$48.47	$48.32	39,374
Tue, Aug 18	$48.24	+0.035	+0.1%	$48.13	$48.26	$48.13	174,525
Mon, Aug 17	$48.21	-0.07	-0.1%	$48.21	$48.26	$48.17	47,928
Fri, Aug 14	$48.28	-0.165	-0.3%	$48.42	$48.42	$48.25	30,348
Thu, Aug 13	$48.44	+0.23	+0.5%	$48.39	$48.47	$48.39	96,828
Wed, Aug 12	$48.21	+0.03	+0.1%	$48.24	$48.27	$48.20	90,262
Tue, Aug 11	$48.18	+0.05	+0.1%	$48.19	$48.23	$48.16	38,273
Mon, Aug 10	$48.13	-0.215	-0.4%	$48.29	$48.29	$48.12	164,511
Fri, Aug 7	$48.35	+0.095	+0.2%	$48.39	$48.39	$48.29	39,504
Thu, Aug 6	$48.25	-0.165	-0.3%	$48.34	$48.36	$48.25	36,211
Wed, Aug 5	$48.42	+0.01	0.0%	$48.32	$48.44	$48.32	53,296
Tue, Aug 4	$48.41	+0.26	+0.5%	$48.35	$48.41	$48.30	49,327
Mon, Aug 3	$48.15	-0.06	-0.1%	$48.11	$48.15	$48.07	58,559
Fri, Jul 31	$48.21	-0.23	-0.5%	$48.31	$48.32	$48.16	118,416
Thu, Jul 30	$48.44	+0.11	+0.2%	$48.41	$48.45	$48.37	48,060
Wed, Jul 29	$48.33	-0.23	-0.5%	$48.47	$48.51	$48.33	70,219
Tue, Jul 28	$48.56	+0.14	+0.3%	$48.50	$48.62	$48.44	72,623
Mon, Jul 27	$48.42	+0.15	+0.3%	$48.40	$48.44	$48.37	79,809
Fri, Jul 24	$48.27	+0.045	+0.1%	$48.23	$48.39	$48.20	60,110
Thu, Jul 23	$48.22	-0.128	-0.3%	$48.22	$48.24	$48.19	63,199
Wed, Jul 22	$48.35	-0.12	-0.2%	$48.42	$48.42	$48.35	39,028
Tue, Jul 21	$48.47	-0.082	-0.2%	$48.48	$48.50	$48.43	54,446
Mon, Jul 20	$48.55	-0.11	-0.2%	$48.67	$48.67	$48.53	69,546

Ticker: NYSE Arca:DMBS
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

DoubleLine Mortgage ETF on 6ix

What it is: Exchange-traded fund (ETF)