DoubleLine ETF Trust (DABS)
AMEX: DABS
· Real-Time Price · USD
51.08
0.03 (0.06%)
At close: Sep 11, 2025, 2:56 PM
51.08
-0.01%
After-hours: Sep 11, 2025, 05:29 PM EDT
DABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 51.00 | 51.10 | 51.00 | 51.05 | 51.05 | 0.12% | 16,859 |
| Sep 9, 2025 | 51.04 | 51.04 | 50.96 | 50.99 | 50.99 | -0.16% | 6,700 |
| Sep 8, 2025 | 51.02 | 51.09 | 51.02 | 51.07 | 51.07 | 0.16% | 4,000 |
| Sep 5, 2025 | 51.09 | 51.09 | 50.97 | 50.99 | 50.99 | 0.22% | 6,500 |
| Sep 4, 2025 | 50.88 | 50.91 | 50.87 | 50.88 | 50.88 | 0.06% | 6,300 |
| Sep 3, 2025 | 50.77 | 50.88 | 50.77 | 50.85 | 50.85 | 0.18% | 5,800 |
| Sep 2, 2025 | 50.75 | 50.78 | 50.72 | 50.76 | 50.76 | -0.51% | 2,400 |
| Aug 29, 2025 | 51.00 | 51.02 | 50.99 | 51.02 | 50.82 | 0.02% | 5,500 |
| Aug 28, 2025 | 50.98 | 51.04 | 50.98 | 51.01 | 50.80 | 0.08% | 4,700 |
| Aug 27, 2025 | 50.90 | 50.97 | 50.90 | 50.97 | 50.76 | 0.06% | 4,300 |
| Aug 26, 2025 | 50.87 | 50.94 | 50.86 | 50.94 | 50.73 | 0.20% | 5,500 |
| Aug 25, 2025 | 50.84 | 50.87 | 50.79 | 50.84 | 50.63 | -0.06% | 9,000 |
| Aug 22, 2025 | 50.79 | 50.91 | 50.79 | 50.87 | 50.66 | 0.26% | 18,300 |
| Aug 21, 2025 | 50.74 | 50.78 | 50.68 | 50.74 | 50.53 | -0.16% | 9,600 |
| Aug 20, 2025 | 50.81 | 50.85 | 50.81 | 50.82 | 50.61 | -0.06% | 2,900 |
| Aug 19, 2025 | 50.82 | 50.85 | 50.78 | 50.85 | 50.64 | 0.22% | 4,600 |
| Aug 18, 2025 | 50.71 | 50.79 | 50.70 | 50.74 | 50.53 | -0.04% | 4,100 |
| Aug 15, 2025 | 50.77 | 50.80 | 50.75 | 50.76 | 50.55 | -0.02% | 3,600 |
| Aug 14, 2025 | 50.78 | 50.80 | 50.72 | 50.77 | 50.56 | -0.08% | 3,700 |
| Aug 13, 2025 | 50.81 | 50.85 | 50.77 | 50.81 | 50.61 | 0.16% | 5,300 |