MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DABS — DoubleLine Asset-Backed Securities ETF
NYSE ArcaDoubleLine Asset-Backed Securities ETF
$49.59
-0.03(-0.07%)
- O
- 49.68
- H
- 49.68
- L
- 49.52
- V
- 8.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.59
Period Return-0.64%
Period High$54.15
Period Low$49.52
Avg Daily Volume11.9K
Total Trading Days365
DABS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.68 | $49.68 | $49.52 | $49.59 | $-0.03 | -0.07% | 8,160 | $49.58 | $49.52 $49.68 |
| Oct 1, 2026 | $49.54 | $49.69 | $49.54 | $49.62 | $-0.15 | -0.30% | 11,693 | $49.61 | $49.54 $49.69 |
| Sep 30, 2026 | $49.76 | $49.79 | $49.64 | $49.77 | $-0.06 | -0.12% | 5,493 | $49.71 | $49.64 $49.79 |
| Sep 29, 2026 | $49.68 | $49.83 | $49.66 | $49.83 | +$0.13 | +0.26% | 6,468 | $49.71 | $49.66 $49.83 |
| Sep 28, 2026 | $49.72 | $49.77 | $49.65 | $49.70 | $-0.10 | -0.19% | 5,882 | $49.70 | $49.65 $49.77 |
| Sep 25, 2026 | $49.74 | $49.84 | $49.72 | $49.80 | +$0.08 | +0.17% | 8,462 | $49.75 | $49.72 $49.84 |
| Sep 24, 2026 | $49.74 | $49.81 | $49.68 | $49.71 | $-0.02 | -0.05% | 5,554 | $49.74 | $49.68 $49.81 |
| Sep 23, 2026 | $49.82 | $49.82 | $49.68 | $49.73 | $-0.17 | -0.34% | 9,082 | $49.76 | $49.68 $49.82 |
| Sep 22, 2026 | $49.91 | $49.93 | $49.86 | $49.91 | $-0.04 | -0.09% | 7,782 | $49.90 | $49.86 $49.93 |
| Sep 21, 2026 | $49.89 | $49.95 | $49.85 | $49.95 | +$0.11 | +0.21% | 27,887 | $49.93 | $49.85 $49.95 |
| Sep 18, 2026 | $49.90 | $49.90 | $49.81 | $49.85 | $-0.09 | -0.18% | 8,027 | $49.87 | $49.81 $49.90 |
| Sep 17, 2026 | $49.92 | $49.98 | $49.87 | $49.94 | +$0.08 | +0.17% | 8,882 | $49.92 | $49.87 $49.98 |
| Sep 16, 2026 | $49.86 | $49.98 | $49.85 | $49.85 | $-0.04 | -0.08% | 8,613 | $49.92 | $49.85 $49.98 |
| Sep 15, 2026 | $49.93 | $49.98 | $49.87 | $49.89 | $-0.03 | -0.06% | 7,774 | $49.91 | $49.87 $49.98 |
| Sep 14, 2026 | $49.92 | $49.94 | $49.90 | $49.92 | $-0.00 | -0.01% | 5,500 | $49.92 | $49.90 $49.94 |
| Sep 11, 2026 | $49.96 | $49.99 | $49.90 | $49.92 | $-0.09 | -0.18% | 6,566 | $49.95 | $49.90 $49.99 |
| Sep 10, 2026 | $50.04 | $50.05 | $49.94 | $50.02 | $-0.11 | -0.23% | 9,122 | $49.98 | $49.94 $50.05 |
| Sep 9, 2026 | $50.14 | $50.19 | $50.06 | $50.13 | $-0.02 | -0.04% | 13,882 | $50.15 | $50.06 $50.19 |
| Sep 8, 2026 | $50.09 | $50.20 | $50.09 | $50.15 | $-0.03 | -0.06% | 9,874 | $50.15 | $50.09 $50.20 |
| Sep 4, 2026 | $50.11 | $50.20 | $50.11 | $50.18 | +$0.05 | +0.09% | 12,270 | $50.15 | $50.11 $50.20 |
| Sep 3, 2026 | $50.17 | $50.19 | $50.12 | $50.14 | +$0.02 | +0.04% | 8,099 | $50.15 | $50.12 $50.19 |
| Sep 2, 2026 | $50.07 | $50.15 | $50.06 | $50.12 | +$0.01 | +0.02% | 7,622 | $50.10 | $50.06 $50.15 |
| Sep 1, 2026 | $50.11 | $50.16 | $50.06 | $50.11 | $-0.29 | -0.58% | 8,385 | $50.11 | $50.06 $50.16 |
| Aug 31, 2026 | $50.35 | $50.40 | $50.31 | $50.40 | +$0.03 | +0.07% | 150,960 | $50.35 | $50.31 $50.40 |
| Aug 28, 2026 | $50.45 | $50.45 | $50.29 | $50.36 | $-0.15 | -0.29% | 6,505 | $50.36 | $50.29 $50.45 |
| Aug 27, 2026 | $50.43 | $50.57 | $50.43 | $50.51 | +$0.04 | +0.07% | 8,009 | $50.46 | $50.43 $50.57 |
| Aug 26, 2026 | $50.44 | $50.52 | $50.42 | $50.48 | $-0.05 | -0.10% | 5,304 | $50.45 | $50.42 $50.52 |
| Aug 25, 2026 | $50.45 | $50.56 | $50.44 | $50.53 | +$0.12 | +0.24% | 22,310 | $50.46 | $50.44 $50.56 |
| Aug 24, 2026 | $50.41 | $50.43 | $50.38 | $50.41 | +$0.07 | +0.13% | 5,619 | $50.41 | $50.38 $50.43 |
| Aug 21, 2026 | $50.38 | $50.41 | $50.34 | $50.34 | $-0.07 | -0.14% | 8,299 | $50.38 | $50.34 $50.41 |