DBLIX Fund Historical Price Quotes NMFQS:DBLIX
Multisector Bond | DoubleLine
$25.13
↑
$17.18 (216.10%)
Last Updated: Oct 23, 2026
DBLIX Historical Data
You're viewing historical data for DoubleLine Securitized Credit ETF (DBLIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-12-24 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-23 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-22 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-18 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-17 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-16 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-15 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-12 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-11 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-10 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-09 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2025-12-08 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-05 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-04 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-12-02 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-12-01 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-11-28 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-11-26 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2025-11-25 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2025-11-24 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-11-21 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-11-20 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-19 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-18 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-17 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-14 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-11-13 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-12 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-11 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2025-11-07 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-11-06 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-11-05 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-11-04 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2025-11-03 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2025-10-31 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2025-10-30 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-10-29 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-10-28 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2025-10-27 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2025-10-24 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2025-10-23 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2025-10-22 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |