DoubleLine Opportunistic Bond ETF (DBND) Historical Stock Data
44.91 ↑0.03 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBND is down -0.02% a day on average. There have been 14 days where DoubleLine Opportunistic Bond ETF closed green and 16 days where DBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 44.89 | 44.91 | ↑$0.02 (0.04%) | 44.85 | 44.91 | 44.36K |
| 2025-01-13 | 44.90 | 44.88 | ↓$0.02 (-0.04%) | 44.83 | 44.91 | 20.51K |
| 2025-01-10 | 45.01 | 44.94 | ↓$0.07 (-0.16%) | 44.91 | 45.02 | 404.45K |
| 2025-01-08 | 45.08 | 45.16 | ↑$0.08 (0.18%) | 45.08 | 45.17 | 40.41K |
| 2025-01-07 | 45.24 | 45.14 | ↓$0.10 (-0.22%) | 45.10 | 45.24 | 79.03K |
| 2025-01-06 | 45.22 | 45.26 | ↑$0.04 (0.09%) | 45.20 | 45.34 | 344.88K |
| 2025-01-03 | 45.36 | 45.28 | ↓$0.08 (-0.18%) | 45.28 | 45.36 | 39.36K |
| 2025-01-02 | 45.33 | 45.34 | ↑$0.01 (0.02%) | 45.25 | 45.38 | 169.78K |
| 2024-12-31 | 45.38 | 45.29 | ↓$0.09 (-0.20%) | 45.25 | 45.39 | 63.70K |
| 2024-12-30 | 45.30 | 45.28 | ↓$0.02 (-0.04%) | 45.26 | 45.31 | 71.57K |
| 2024-12-27 | 45.21 | 45.15 | ↓$0.06 (-0.13%) | 45.14 | 45.21 | 22.35K |
| 2024-12-26 | 45.10 | 45.26 | ↑$0.16 (0.37%) | 45.08 | 45.26 | 56.11K |
| 2024-12-24 | 45.12 | 45.18 | ↑$0.06 (0.13%) | 45.07 | 45.18 | 30.85K |
| 2024-12-23 | 45.25 | 45.16 | ↓$0.09 (-0.20%) | 45.14 | 45.25 | 22.21K |
| 2024-12-20 | 45.45 | 45.49 | ↑$0.04 (0.09%) | 45.45 | 45.56 | 37.21K |
| 2024-12-19 | 45.33 | 45.39 | ↑$0.06 (0.13%) | 45.30 | 45.41 | 67.18K |
| 2024-12-18 | 45.71 | 45.44 | ↓$0.27 (-0.59%) | 45.44 | 45.79 | 35.94K |
| 2024-12-17 | 45.75 | 45.76 | ↑$0.01 (0.02%) | 45.73 | 45.78 | 34.21K |
| 2024-12-16 | 45.74 | 45.77 | ↑$0.03 (0.07%) | 45.70 | 45.77 | 26.72K |
| 2024-12-13 | 45.84 | 45.73 | ↓$0.11 (-0.24%) | 45.73 | 45.84 | 32.28K |
| 2024-12-12 | 45.95 | 45.91 | ↓$0.04 (-0.09%) | 45.91 | 45.99 | 113.63K |
| 2024-12-11 | 46.17 | 46.06 | ↓$0.11 (-0.24%) | 46.05 | 46.19 | 73.58K |
| 2024-12-10 | 46.13 | 46.10 | ↓$0.03 (-0.07%) | 46.07 | 46.16 | 53.42K |
| 2024-12-09 | 46.22 | 46.17 | ↓$0.05 (-0.12%) | 46.16 | 46.24 | 25.17K |
| 2024-12-06 | 46.30 | 46.29 | ↓$0.01 (-0.02%) | 46.22 | 46.30 | 29.28K |
| 2024-12-05 | 46.09 | 46.20 | ↑$0.11 (0.25%) | 46.09 | 46.21 | 30K |
| 2024-12-04 | 45.98 | 46.17 | ↑$0.19 (0.41%) | 45.97 | 46.17 | 31.11K |
| 2024-12-03 | 46.12 | 46.02 | ↓$0.10 (-0.22%) | 46.00 | 46.12 | 26.66K |
| 2024-12-02 | 46.02 | 46.09 | ↑$0.07 (0.15%) | 45.95 | 46.10 | 112.22K |
| 2024-11-29 | 46.18 | 46.26 | ↑$0.08 (0.17%) | 46.18 | 46.26 | 14.79K |
Create an account or log in to view more rows.
$DBND to the moon!
$DBND going green
$DBND lets go <3
$DBND shorters eat my shit
$DBND Sleep well my bulls
sleep well
$DBND not yet time to short
$DBND money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DBND BULLS ALPHA
BEARS BETA
$DBND what time we going green?
$DBND what happens?