DoubleLine Multi-Sector Income ETF

DMX
🏛️ usa →
50.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.65 50.72 50.63 50.67 0.0M
2025-09-25 50.61 50.66 50.61 50.62 0.0M
2025-09-24 50.72 50.83 50.67 50.68 0.0M
2025-09-23 50.73 50.75 50.71 50.74 0.0M
2025-09-22 50.71 50.76 50.68 50.73 0.0M
2025-09-19 50.72 50.80 50.66 50.71 0.0M
2025-09-18 50.66 50.71 50.65 50.65 0.0M
2025-09-17 50.70 50.70 50.64 50.64 0.0M
2025-09-16 50.68 50.70 50.62 50.66 0.0M
2025-09-15 50.66 50.72 50.65 50.68 0.0M
2025-09-12 50.61 50.66 50.57 50.64 0.1M
2025-09-11 50.62 50.87 50.62 50.63 0.0M
2025-09-10 50.53 50.65 50.53 50.59 0.0M
2025-09-09 50.57 50.58 50.49 50.55 0.0M
2025-09-08 50.59 50.63 50.53 50.58 0.0M
2025-09-05 50.54 50.85 50.50 50.53 0.0M
2025-09-04 50.41 50.81 50.40 50.76 0.0M
2025-09-03 50.34 50.51 50.34 50.37 0.0M
2025-09-02 50.27 50.38 50.22 50.31 0.0M
2025-08-29 50.58 50.67 50.58 50.64 0.0M
2025-08-28 50.61 50.74 50.59 50.62 0.0M
2025-08-27 50.53 50.57 50.53 50.57 0.0M
2025-08-26 50.54 50.57 50.54 50.56 0.0M
2025-08-25 50.53 50.66 50.52 50.53 0.0M
2025-08-22 50.43 50.52 50.35 50.52 0.0M
2025-08-21 50.36 50.39 50.33 50.35 0.0M
2025-08-20 50.37 50.43 50.37 50.41 0.0M
2025-08-19 50.35 50.46 50.35 50.46 0.0M
2025-08-18 50.42 50.59 50.41 50.47 0.0M
2025-08-15 50.35 50.46 50.33 50.36 0.0M
2025-08-14 50.31 50.37 50.30 50.34 0.0M
2025-08-13 50.35 50.40 50.33 50.37 0.0M
2025-08-12 50.27 50.38 50.27 50.31 0.0M
2025-08-11 50.33 50.57 50.30 50.33 0.0M
2025-08-08 50.26 50.43 50.26 50.31 0.0M
2025-08-07 50.31 50.35 50.26 50.30 0.0M
2025-08-06 50.26 50.29 50.26 50.29 0.0M
2025-08-05 50.25 50.36 50.24 50.36 0.0M
2025-08-04 50.29 50.31 50.28 50.29 0.0M
2025-08-01 50.16 50.19 50.15 50.19 0.0M
2025-07-31 50.42 50.42 50.39 50.39 0.0M
2025-07-30 50.43 50.51 50.38 50.39 0.0M
2025-07-29 50.45 50.49 50.39 50.44 0.0M
2025-07-28 50.45 50.58 50.41 50.48 0.0M
2025-07-25 50.42 50.55 50.40 50.47 0.0M
2025-07-24 50.44 50.50 50.35 50.38 0.0M
2025-07-23 50.38 50.41 50.38 50.38 0.0M
2025-07-22 50.36 50.40 50.36 50.38 0.0M
2025-07-21 50.37 50.38 50.33 50.33 0.0M
2025-07-18 50.27 50.30 50.23 50.27 0.0M
2025-07-17 50.24 50.24 50.23 50.23 0.0M
2025-07-16 50.21 50.30 50.16 50.27 0.0M
2025-07-15 50.23 50.23 50.16 50.20 0.0M
2025-07-14 50.23 50.23 50.19 50.23 0.0M
2025-07-11 50.17 50.22 50.16 50.19 0.0M
2025-07-10 50.21 50.28 50.20 50.22 0.0M
2025-07-09 50.17 50.25 50.17 50.22 0.0M
2025-07-08 50.10 50.15 50.10 50.15 0.0M
2025-07-07 50.16 50.17 50.13 50.16 0.0M
2025-07-03 50.20 50.31 50.18 50.26 0.0M
2025-07-02 50.14 50.17 50.12 50.17 0.0M
2025-07-01 50.18 50.24 50.16 50.18 0.0M
2025-06-30 50.42 50.48 50.37 50.44 0.0M
2025-06-27 50.36 50.38 50.33 50.33 0.0M
2025-06-26 50.33 50.43 50.31 50.31 0.0M
2025-06-25 50.20 50.26 50.20 50.25 0.0M
2025-06-24 50.24 50.31 50.22 50.22 0.0M
2025-06-23 50.16 50.20 50.15 50.15 0.0M
2025-06-20 50.05 50.10 49.96 50.05 0.0M
2025-06-18 50.01 50.04 50.01 50.01 0.0M
2025-06-17 50.24 50.24 49.95 49.98 0.0M
2025-06-16 49.97 50.02 49.97 50.00 0.0M
2025-06-13 49.98 49.99 49.95 49.97 0.0M
2025-06-12 50.02 50.10 50.00 50.01 0.0M
2025-06-11 49.98 49.98 49.97 49.97 0.0M
2025-06-10 50.03 50.03 49.88 49.96 0.0M
2025-06-09 49.99 49.99 49.83 49.91 0.0M
2025-06-06 49.87 49.89 49.87 49.88 0.0M
2025-06-05 50.22 50.22 49.87 49.87 0.0M
2025-06-04 50.07 50.07 49.84 49.92 0.0M
2025-06-03 49.86 50.05 49.81 49.87 0.0M
2025-06-02 49.79 49.87 49.78 49.80 0.0M
2025-05-30 49.97 50.08 49.97 50.05 0.0M
2025-05-29 49.96 50.03 49.96 49.96 0.0M
2025-05-28 49.92 50.31 49.78 49.92 0.0M
2025-05-27 49.87 49.96 49.87 49.94 0.0M
2025-05-23 49.75 49.93 49.75 49.79 0.0M
2025-05-22 49.77 49.82 49.77 49.78 0.0M
2025-05-21 49.84 49.94 49.75 49.76 0.0M
2025-05-20 49.83 49.87 49.83 49.86 0.0M
2025-05-19 49.75 49.95 49.75 49.89 0.0M
2025-05-16 49.87 49.92 49.87 49.89 0.0M
2025-05-15 49.79 49.85 49.79 49.85 0.1M
2025-05-14 49.85 49.95 49.80 49.80 0.0M
2025-05-13 49.86 50.06 49.83 49.86 0.0M
2025-05-12 49.70 49.83 49.70 49.80 0.1M
2025-05-09 49.60 49.69 49.57 49.58 0.0M
2025-05-08 49.80 49.80 49.55 49.55 0.0M
2025-05-07 49.56 49.62 49.53 49.55 0.0M
2025-05-06 49.50 49.53 49.48 49.51 0.0M
2025-05-05 49.44 49.48 49.12 49.45 0.0M
2025-05-02 49.48 49.51 49.48 49.50 0.0M
2025-05-01 49.43 49.43 49.31 49.41 0.0M
2025-04-30 49.53 49.63 49.49 49.63 0.0M
2025-04-29 49.55 49.65 49.55 49.64 0.0M
2025-04-28 49.55 49.58 49.51 49.58 0.0M
2025-04-25 49.44 49.88 49.44 49.64 0.2M
2025-04-24 49.39 50.15 49.29 49.60 0.3M
2025-04-23 49.40 49.66 49.25 49.33 0.1M
2025-04-22 49.12 49.15 49.09 49.12 0.0M
2025-04-21 48.94 49.22 48.89 49.00 0.0M
2025-04-17 49.14 49.39 49.14 49.16 0.0M
2025-04-16 49.01 49.24 48.96 49.03 0.0M
2025-04-15 49.06 49.13 49.00 49.08 0.0M
2025-04-14 49.00 49.10 48.98 49.04 0.0M
2025-04-11 48.90 48.95 48.88 48.90 0.0M
2025-04-10 48.95 49.59 48.82 48.85 0.0M
2025-04-09 48.45 49.39 48.45 49.39 0.0M
2025-04-08 48.93 48.93 48.52 48.52 0.0M
2025-04-07 48.54 49.00 48.54 49.00 0.0M
2025-04-04 49.01 49.01 48.90 48.99 0.1M
2025-04-03 49.50 49.50 49.38 49.38 0.0M
2025-04-02 49.66 49.68 49.66 49.68 0.0M
2025-04-01 49.55 49.64 49.55 49.63 0.0M
2025-03-31 49.88 49.88 49.58 49.80 0.0M
2025-03-28 49.83 49.90 49.83 49.88 0.0M
2025-03-27 49.91 49.92 49.91 49.91 0.0M
2025-03-26 49.93 49.93 49.93 49.93 0.0M
2025-03-25 50.03 50.03 50.03 50.03 0.0M
2025-03-24 49.95 50.01 49.95 50.00 0.0M
2025-03-21 49.88 49.95 49.88 49.95 0.0M
2025-03-20 49.95 49.96 49.95 49.96 0.0M
2025-03-19 49.87 49.98 49.87 49.98 0.0M
2025-03-18 49.80 49.84 49.80 49.84 0.0M
2025-03-17 49.80 49.87 49.78 49.86 0.0M
2025-03-14 49.77 49.83 49.77 49.82 0.0M
2025-03-13 49.74 49.75 49.72 49.75 0.0M
2025-03-12 49.81 49.95 49.79 49.82 0.0M
2025-03-11 49.92 49.92 49.81 49.81 0.0M
2025-03-10 49.97 50.00 49.92 49.97 0.0M
2025-03-07 49.99 49.99 49.99 49.99 0.0M
2025-03-06 49.98 49.98 49.98 49.98 0.0M
2025-03-05 50.05 50.12 50.05 50.11 0.0M
2025-03-04 50.14 50.14 50.10 50.10 0.0M
2025-03-03 50.11 50.14 50.11 50.12 0.0M
2025-02-28 50.37 50.38 50.37 50.38 0.0M
2025-02-27 50.40 50.40 50.37 50.37 0.0M
2025-02-26 50.31 50.37 50.31 50.37 0.0M
2025-02-25 50.34 50.34 50.29 50.33 0.0M
2025-02-24 50.28 50.28 50.26 50.26 0.0M
2025-02-21 50.26 50.28 50.24 50.25 0.0M
2025-02-20 50.29 50.29 50.29 50.29 0.0M
2025-02-19 50.24 50.27 50.23 50.26 0.0M
2025-02-18 50.24 50.24 50.21 50.21 0.0M
2025-02-14 50.26 50.26 50.25 50.25 0.0M
2025-02-13 50.16 50.23 50.13 50.23 0.0M
2025-02-12 50.11 50.17 50.11 50.16 0.0M
2025-02-11 50.21 50.21 50.21 50.21 0.0M
2025-02-10 50.20 50.23 50.15 50.23 0.0M
2025-02-07 50.16 50.23 50.16 50.23 0.0M
2025-02-06 50.22 50.22 50.22 50.22 0.0M
2025-02-05 50.24 50.24 50.23 50.23 0.0M
2025-02-04 50.06 50.18 50.06 50.18 0.0M
2025-02-03 49.98 49.98 49.98 49.98 0.0M
2025-01-31 50.33 50.33 50.33 50.33 0.0M
2025-01-30 50.30 50.31 50.30 50.31 0.0M
2025-01-29 50.24 50.24 50.24 50.24 0.0M
2025-01-28 50.28 50.28 50.28 50.28 0.0M
2025-01-27 50.24 50.27 50.24 50.26 0.0M
2025-01-24 50.17 50.27 50.12 50.23 0.0M
2025-01-23 50.34 50.34 50.34 50.34 0.0M
2025-01-22 50.33 50.33 50.33 50.33 0.0M
2025-01-21 50.33 50.33 50.31 50.31 0.0M
2025-01-17 50.36 50.36 50.35 50.35 0.0M
2025-01-16 50.26 50.47 50.26 50.47 0.0M
2025-01-15 50.17 50.20 50.16 50.16 0.0M
2025-01-14 50.05 50.05 50.05 50.05 0.0M
2025-01-13 50.02 50.02 50.02 50.02 0.0M
2025-01-10 50.10 50.10 50.04 50.04 0.0M
2025-01-08 50.13 50.13 50.12 50.12 0.0M
2025-01-07 50.07 50.07 50.07 50.07 0.0M
2025-01-06 50.11 50.11 50.11 50.11 0.0M
2025-01-03 50.07 50.09 50.07 50.09 0.0M
2025-01-02 50.01 50.05 50.01 50.04 0.0M