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%
DBND — DoubleLine Opportunistic Core Bond ETF
NYSE ArcaDoubleLine Opportunistic Core Bond ETF
$43.33
-0.07(-0.16%)
- O
- 43.46
- H
- 43.47
- L
- 43.30
- V
- 252.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.33
Period Return-4.81%
Period High$47.05
Period Low$43.18
Avg Daily Volume69.3K
Total Trading Days365
DBND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.46 | $43.47 | $43.30 | $43.33 | $-0.07 | -0.16% | 252,960 | $43.35 | $43.30 $43.47 |
| Oct 1, 2026 | $43.24 | $43.41 | $43.18 | $43.40 | $-0.08 | -0.18% | 126,674 | $43.35 | $43.18 $43.41 |
| Sep 30, 2026 | $43.55 | $43.75 | $43.41 | $43.48 | $-0.04 | -0.09% | 54,374 | $43.46 | $43.41 $43.75 |
| Sep 29, 2026 | $43.54 | $43.64 | $43.43 | $43.52 | $-0.03 | -0.07% | 161,371 | $43.47 | $43.43 $43.64 |
| Sep 28, 2026 | $43.61 | $43.66 | $43.51 | $43.55 | $-0.20 | -0.45% | 108,965 | $43.56 | $43.51 $43.66 |
| Sep 25, 2026 | $43.69 | $43.76 | $43.62 | $43.75 | +$0.06 | +0.13% | 57,201 | $43.67 | $43.62 $43.76 |
| Sep 24, 2026 | $43.84 | $43.88 | $43.69 | $43.69 | $-0.20 | -0.46% | 51,577 | $43.77 | $43.69 $43.88 |
| Sep 23, 2026 | $44.14 | $44.15 | $43.85 | $43.89 | $-0.32 | -0.71% | 182,810 | $43.91 | $43.85 $44.15 |
| Sep 22, 2026 | $44.25 | $44.25 | $44.16 | $44.21 | +$0.03 | +0.06% | 48,382 | $44.20 | $44.16 $44.25 |
| Sep 21, 2026 | $44.21 | $44.21 | $44.15 | $44.18 | +$0.07 | +0.16% | 90,550 | $44.18 | $44.15 $44.21 |
| Sep 18, 2026 | $44.17 | $44.17 | $44.11 | $44.11 | $-0.14 | -0.32% | 42,913 | $44.13 | $44.11 $44.17 |
| Sep 17, 2026 | $44.20 | $44.25 | $44.20 | $44.25 | +$0.16 | +0.36% | 48,902 | $44.22 | $44.20 $44.25 |
| Sep 16, 2026 | $44.17 | $44.26 | $44.09 | $44.09 | $-0.06 | -0.14% | 71,600 | $44.17 | $44.09 $44.26 |
| Sep 15, 2026 | $44.13 | $44.16 | $44.10 | $44.16 | $-0.03 | -0.06% | 123,835 | $44.14 | $44.10 $44.16 |
| Sep 14, 2026 | $44.15 | $44.27 | $44.12 | $44.18 | $-0.05 | -0.10% | 56,713 | $44.21 | $44.12 $44.27 |
| Sep 11, 2026 | $44.31 | $44.33 | $44.21 | $44.23 | $-0.11 | -0.24% | 284,103 | $44.28 | $44.21 $44.33 |
| Sep 10, 2026 | $44.45 | $44.45 | $44.31 | $44.33 | $-0.27 | -0.61% | 85,135 | $44.38 | $44.31 $44.45 |
| Sep 9, 2026 | $44.66 | $44.66 | $44.57 | $44.60 | $-0.06 | -0.13% | 121,677 | $44.61 | $44.57 $44.66 |
| Sep 8, 2026 | $44.72 | $44.72 | $44.63 | $44.66 | $-0.02 | -0.04% | 52,876 | $44.67 | $44.63 $44.72 |
| Sep 4, 2026 | $44.68 | $44.73 | $44.67 | $44.68 | +$0.01 | +0.01% | 87,593 | $44.70 | $44.67 $44.73 |
| Sep 3, 2026 | $44.69 | $44.73 | $44.67 | $44.68 | +$0.08 | +0.17% | 111,792 | $44.70 | $44.67 $44.73 |
| Sep 2, 2026 | $44.60 | $44.63 | $44.50 | $44.60 | $-0.01 | -0.02% | 57,963 | $44.58 | $44.50 $44.63 |
| Sep 1, 2026 | $44.65 | $44.69 | $44.61 | $44.61 | $-0.27 | -0.59% | 63,973 | $44.64 | $44.61 $44.69 |
| Aug 31, 2026 | $44.88 | $44.89 | $44.85 | $44.88 | $-0.07 | -0.16% | 45,707 | $44.87 | $44.85 $44.89 |
| Aug 28, 2026 | $45.10 | $45.10 | $44.95 | $44.95 | $-0.13 | -0.30% | 64,244 | $44.98 | $44.95 $45.10 |
| Aug 27, 2026 | $45.13 | $45.15 | $45.08 | $45.08 | $-0.04 | -0.09% | 306,339 | $45.10 | $45.08 $45.15 |
| Aug 26, 2026 | $45.14 | $45.14 | $45.08 | $45.13 | $-0.04 | -0.08% | 66,137 | $45.12 | $45.08 $45.14 |
| Aug 25, 2026 | $45.09 | $45.16 | $45.07 | $45.16 | +$0.18 | +0.39% | 100,897 | $45.12 | $45.07 $45.16 |
| Aug 24, 2026 | $44.95 | $45.32 | $44.95 | $44.99 | +$0.03 | +0.07% | 225,511 | $45.00 | $44.95 $45.32 |
| Aug 21, 2026 | $44.99 | $44.99 | $44.94 | $44.96 | $-0.06 | -0.12% | 35,112 | $44.96 | $44.94 $44.99 |