DoubleLine Opportunistic Core Bond ETF

DBND
🏛️ usa →
46.48
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 46.47 46.49 46.43 46.48 0.0M
2025-09-25 46.49 46.49 46.42 46.49 0.2M
2025-09-24 46.59 46.59 46.53 46.54 0.0M
2025-09-23 46.60 46.63 46.55 46.62 0.0M
2025-09-22 46.59 46.59 46.53 46.56 0.0M
2025-09-19 46.63 46.63 46.56 46.61 0.0M
2025-09-18 46.62 46.65 46.57 46.60 0.0M
2025-09-17 46.81 46.83 46.68 46.69 0.0M
2025-09-16 46.79 46.79 46.73 46.76 0.1M
2025-09-15 46.73 46.75 46.71 46.73 0.1M
2025-09-12 46.66 46.69 46.61 46.68 0.0M
2025-09-11 46.71 46.76 46.70 46.74 0.1M
2025-09-10 46.64 46.67 46.59 46.63 0.0M
2025-09-09 46.63 46.66 46.56 46.57 0.0M
2025-09-08 46.59 46.64 46.59 46.64 0.0M
2025-09-05 46.50 46.55 46.49 46.52 0.1M
2025-09-04 46.23 46.32 46.22 46.32 0.0M
2025-09-03 46.08 46.19 46.06 46.17 0.1M
2025-09-02 46.03 46.08 46.02 46.06 0.1M
2025-08-29 46.29 46.35 46.29 46.34 0.0M
2025-08-28 46.29 46.37 46.29 46.35 0.0M
2025-08-27 46.25 46.30 46.15 46.30 0.0M
2025-08-26 46.21 46.28 46.19 46.28 0.3M
2025-08-25 46.20 46.25 46.18 46.21 0.0M
2025-08-22 46.09 46.26 46.09 46.25 0.0M
2025-08-21 46.09 46.09 46.00 46.05 0.1M
2025-08-20 46.09 46.15 46.08 46.11 0.0M
2025-08-19 46.02 46.09 46.02 46.06 0.0M
2025-08-18 46.06 46.06 45.99 46.03 0.2M
2025-08-15 46.10 46.13 46.04 46.09 0.0M
2025-08-14 46.21 46.21 46.10 46.14 0.0M
2025-08-13 46.19 46.23 46.18 46.23 0.1M
2025-08-12 46.10 46.10 46.01 46.08 0.0M
2025-08-11 46.06 46.10 46.04 46.07 0.0M
2025-08-08 46.06 46.07 46.05 46.06 0.0M
2025-08-07 46.17 46.18 46.06 46.12 0.1M
2025-08-06 46.11 46.17 46.06 46.15 0.1M
2025-08-05 46.10 46.17 46.10 46.16 0.0M
2025-08-04 46.10 46.17 46.09 46.16 0.0M
2025-08-01 45.94 46.10 45.94 46.09 0.1M
2025-07-31 45.90 45.97 45.89 45.90 0.0M
2025-07-30 45.90 45.99 45.88 45.90 0.0M
2025-07-29 45.83 45.99 45.83 45.99 0.0M
2025-07-28 45.82 45.82 45.79 45.79 0.0M
2025-07-25 45.93 45.93 45.78 45.86 0.0M
2025-07-24 45.72 45.83 45.72 45.80 0.0M
2025-07-23 45.91 45.91 45.84 45.84 0.1M
2025-07-22 45.89 45.96 45.89 45.93 0.1M
2025-07-21 45.80 45.90 45.80 45.82 0.0M
2025-07-18 45.72 45.75 45.66 45.72 0.0M
2025-07-17 45.69 45.69 45.61 45.63 0.0M
2025-07-16 45.59 45.65 45.53 45.63 0.0M
2025-07-15 45.71 45.71 45.51 45.57 0.0M
2025-07-14 45.61 45.68 45.61 45.66 0.0M
2025-07-11 45.71 45.75 45.67 45.68 0.1M
2025-07-10 45.80 45.85 45.76 45.82 0.0M
2025-07-09 45.73 45.85 45.72 45.85 0.1M
2025-07-08 45.66 45.68 45.62 45.65 0.0M
2025-07-07 45.74 45.77 45.67 45.71 0.0M
2025-07-03 45.84 45.87 45.81 45.82 0.0M
2025-07-02 45.90 45.95 45.89 45.93 0.0M
2025-07-01 46.01 46.07 45.96 46.00 0.1M
2025-06-30 46.16 46.24 46.10 46.24 0.1M
2025-06-27 46.10 46.18 46.08 46.08 0.0M
2025-06-26 46.06 46.15 46.05 46.11 0.0M
2025-06-25 45.98 46.03 45.92 46.03 0.1M
2025-06-24 45.85 46.04 45.84 45.99 0.0M
2025-06-23 45.78 45.94 45.78 45.89 0.0M
2025-06-20 45.67 45.76 45.66 45.74 0.0M
2025-06-18 45.73 45.78 45.70 45.73 0.0M
2025-06-17 45.58 45.68 45.56 45.67 0.0M
2025-06-16 45.57 45.66 45.54 45.54 0.0M
2025-06-13 45.73 45.73 45.58 45.65 0.1M
2025-06-12 45.74 45.79 45.69 45.78 0.0M
2025-06-11 45.49 45.62 45.49 45.60 0.0M
2025-06-10 45.51 45.52 45.42 45.47 0.0M
2025-06-09 45.30 45.42 45.30 45.39 0.0M
2025-06-06 45.40 45.45 45.33 45.34 0.0M
2025-06-05 45.68 45.69 45.55 45.57 0.1M
2025-06-04 45.51 45.64 45.48 45.63 0.0M
2025-06-03 45.45 45.46 45.34 45.38 0.0M
2025-06-02 45.40 45.47 45.35 45.39 0.1M
2025-05-30 45.62 45.69 45.59 45.69 0.0M
2025-05-29 45.52 45.67 45.50 45.57 0.1M
2025-05-28 45.45 45.48 45.40 45.46 0.0M
2025-05-27 45.38 45.53 45.38 45.48 0.0M
2025-05-23 45.30 45.33 45.24 45.32 0.0M
2025-05-22 45.16 45.26 45.12 45.26 0.0M
2025-05-21 45.27 45.34 45.17 45.18 0.0M
2025-05-20 45.37 45.46 45.33 45.42 0.0M
2025-05-19 45.27 45.48 45.27 45.44 0.0M
2025-05-16 45.56 45.74 45.41 45.47 0.0M
2025-05-15 45.29 45.44 45.29 45.39 0.0M
2025-05-14 45.36 45.36 45.22 45.23 0.0M
2025-05-13 45.41 45.44 45.33 45.38 0.0M
2025-05-12 45.45 45.48 45.40 45.40 0.0M
2025-05-09 45.54 45.59 45.53 45.53 0.0M
2025-05-08 45.68 45.73 45.54 45.55 0.0M
2025-05-07 45.69 45.77 45.66 45.74 0.0M
2025-05-06 45.49 45.72 45.49 45.64 0.0M
2025-05-05 45.51 45.60 45.50 45.54 0.0M
2025-05-02 45.66 45.73 45.58 45.60 0.0M
2025-05-01 45.99 45.99 45.81 45.85 0.0M
2025-04-30 46.05 46.18 46.05 46.13 0.0M
2025-04-29 46.04 46.15 46.03 46.14 0.2M
2025-04-28 45.88 46.34 45.88 46.01 0.0M
2025-04-25 45.84 45.91 45.78 45.91 0.1M
2025-04-24 45.64 45.79 45.59 45.77 0.2M
2025-04-23 45.83 45.83 45.49 45.58 0.1M
2025-04-22 45.56 45.56 45.45 45.52 0.0M
2025-04-21 45.54 45.57 45.35 45.42 0.1M
2025-04-17 45.63 45.65 45.51 45.60 0.0M
2025-04-16 45.61 45.67 45.47 45.66 0.0M
2025-04-15 45.38 45.57 45.38 45.48 0.1M
2025-04-14 45.37 45.50 45.25 45.48 0.2M
2025-04-11 45.02 45.27 44.92 45.27 0.0M
2025-04-10 45.30 45.54 45.18 45.28 0.1M
2025-04-09 45.34 45.65 45.08 45.46 0.1M
2025-04-08 45.80 45.80 45.47 45.62 0.0M
2025-04-07 46.33 46.33 45.75 45.75 0.1M
2025-04-04 46.44 46.50 45.96 46.32 0.1M
2025-04-03 46.26 46.36 46.22 46.25 0.1M
2025-04-02 46.12 46.14 45.96 46.07 0.0M
2025-04-01 46.04 46.11 46.02 46.07 0.0M
2025-03-31 46.19 46.19 46.06 46.17 0.0M
2025-03-28 45.97 46.08 45.96 46.08 0.1M
2025-03-27 45.88 45.88 45.81 45.84 0.1M
2025-03-26 45.96 45.96 45.88 45.93 0.0M
2025-03-25 45.92 46.01 45.92 45.99 0.0M
2025-03-24 46.03 46.03 45.94 45.96 0.0M
2025-03-21 46.18 46.19 46.09 46.11 0.0M
2025-03-20 46.24 46.25 46.10 46.15 0.0M
2025-03-19 45.94 46.10 45.88 46.06 0.1M
2025-03-18 45.91 46.00 45.87 45.98 0.1M
2025-03-17 45.97 46.02 45.91 45.94 0.1M
2025-03-14 45.96 45.97 45.90 45.91 0.0M
2025-03-13 45.83 46.00 45.83 46.00 0.0M
2025-03-12 45.97 45.98 45.91 45.91 0.0M
2025-03-11 46.10 46.19 46.01 46.02 0.1M
2025-03-10 46.11 46.17 46.08 46.15 0.0M
2025-03-07 46.08 46.12 45.92 45.94 0.1M
2025-03-06 45.98 46.02 45.89 45.99 0.0M
2025-03-05 46.19 46.19 45.98 45.98 0.1M
2025-03-04 46.31 46.37 46.14 46.16 0.0M
2025-03-03 46.14 46.27 46.14 46.27 0.0M
2025-02-28 46.26 46.36 46.23 46.36 0.1M
2025-02-27 46.16 46.19 46.11 46.19 0.0M
2025-02-26 46.13 46.22 46.06 46.20 0.3M
2025-02-25 46.05 46.14 46.03 46.12 0.0M
2025-02-24 45.78 45.87 45.78 45.86 0.0M
2025-02-21 45.73 45.83 45.71 45.80 0.0M
2025-02-20 45.61 45.64 45.59 45.63 0.0M
2025-02-19 45.48 45.57 45.48 45.56 0.0M
2025-02-18 45.61 45.61 45.52 45.54 0.0M
2025-02-14 45.67 45.72 45.64 45.66 0.0M
2025-02-13 45.37 45.53 45.37 45.51 0.0M
2025-02-12 45.30 45.32 45.24 45.29 0.0M
2025-02-11 45.47 45.54 45.47 45.54 0.0M
2025-02-10 45.61 45.63 45.54 45.55 0.0M
2025-02-07 45.64 45.64 45.52 45.59 0.1M
2025-02-06 45.68 45.72 45.64 45.71 0.0M
2025-02-05 45.60 45.75 45.60 45.72 0.1M
2025-02-04 45.39 45.51 45.37 45.51 0.1M
2025-02-03 45.46 45.57 45.40 45.42 0.0M
2025-01-31 45.72 45.72 45.56 45.63 0.0M
2025-01-30 45.70 45.70 45.63 45.68 0.0M
2025-01-29 45.64 45.70 45.50 45.59 0.0M
2025-01-28 45.59 45.64 45.55 45.64 0.0M
2025-01-27 45.55 45.62 45.54 45.62 0.0M
2025-01-24 45.28 45.42 45.28 45.41 0.0M
2025-01-23 45.30 45.34 45.29 45.33 0.0M
2025-01-22 45.44 45.45 45.35 45.38 0.0M
2025-01-21 45.43 45.45 45.38 45.45 0.0M
2025-01-17 45.40 45.40 45.32 45.35 0.0M
2025-01-16 45.21 45.39 45.19 45.34 0.0M
2025-01-15 45.21 45.26 45.18 45.24 0.1M
2025-01-14 44.89 44.91 44.85 44.91 0.0M
2025-01-13 44.90 44.91 44.83 44.88 0.0M
2025-01-10 45.01 45.02 44.91 44.94 0.4M
2025-01-08 45.08 45.17 45.08 45.16 0.0M
2025-01-07 45.24 45.24 45.10 45.14 0.1M
2025-01-06 45.22 45.34 45.20 45.26 0.3M
2025-01-03 45.36 45.36 45.28 45.28 0.0M
2025-01-02 45.33 45.39 45.25 45.34 0.2M