DoubleLine Asset-Backed Securities ETF (DABS)

DABS
🏛️ 미국 →
50.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 50.98 51.01 50.95 50.96 0.0M
2025-09-25 50.90 51.00 50.90 50.96 0.0M
2025-09-24 51.00 51.02 50.96 50.99 0.0M
2025-09-23 50.99 51.07 50.99 51.03 0.0M
2025-09-22 51.04 51.07 50.96 51.01 0.0M
2025-09-19 51.01 51.06 50.97 51.06 0.0M
2025-09-18 51.05 51.07 50.97 51.05 0.0M
2025-09-17 51.13 51.13 51.04 51.08 0.0M
2025-09-16 51.14 51.16 51.05 51.15 0.0M
2025-09-15 51.11 51.13 51.07 51.08 0.0M
2025-09-12 50.99 51.09 50.99 51.07 0.2M
2025-09-11 51.08 51.13 51.08 51.08 0.0M
2025-09-10 51.00 51.10 51.00 51.05 0.0M
2025-09-09 51.04 51.04 50.96 50.99 0.0M
2025-09-08 51.02 51.09 51.02 51.07 0.0M
2025-09-05 51.09 51.09 50.97 50.99 0.0M
2025-09-04 50.88 50.91 50.87 50.89 0.0M
2025-09-03 50.77 50.88 50.77 50.85 0.0M
2025-09-02 50.75 50.78 50.72 50.77 0.0M
2025-08-29 51.00 51.02 50.99 51.02 0.0M
2025-08-28 50.98 51.04 50.98 51.01 0.0M
2025-08-27 50.90 50.97 50.90 50.97 0.0M
2025-08-26 50.87 50.94 50.86 50.94 0.0M
2025-08-25 50.84 50.87 50.79 50.84 0.0M
2025-08-22 50.79 50.91 50.79 50.87 0.0M
2025-08-21 50.74 50.78 50.68 50.74 0.0M
2025-08-20 50.81 50.85 50.81 50.82 0.0M
2025-08-19 50.82 50.85 50.78 50.85 0.0M
2025-08-18 50.71 50.79 50.70 50.74 0.0M
2025-08-15 50.77 50.80 50.75 50.76 0.0M
2025-08-14 50.78 50.80 50.72 50.77 0.0M
2025-08-13 50.81 50.85 50.77 50.82 0.0M
2025-08-12 50.70 50.75 50.70 50.73 0.0M
2025-08-11 50.70 50.71 50.68 50.68 0.0M
2025-08-08 50.67 50.71 50.61 50.66 0.0M
2025-08-07 50.68 50.80 50.67 50.67 0.0M
2025-08-06 50.68 50.75 50.67 50.69 0.0M
2025-08-05 50.73 50.76 50.68 50.68 0.0M
2025-08-04 50.72 50.76 50.69 50.74 0.0M
2025-08-01 50.62 50.72 50.62 50.72 0.0M
2025-07-31 50.59 50.70 50.59 50.61 0.0M
2025-07-30 50.64 50.69 50.55 50.55 0.0M
2025-07-29 50.54 50.67 50.54 50.65 0.0M
2025-07-28 50.52 50.58 50.52 50.57 0.0M
2025-07-25 50.54 50.82 50.54 50.56 0.0M
2025-07-24 50.46 50.62 50.46 50.49 0.0M
2025-07-23 50.56 50.63 50.52 50.52 0.0M
2025-07-22 50.65 50.67 50.59 50.62 0.0M
2025-07-21 50.63 50.64 50.57 50.62 0.0M
2025-07-18 50.46 50.55 50.45 50.45 0.0M
2025-07-17 50.41 50.47 50.38 50.38 0.0M
2025-07-16 50.35 50.47 50.35 50.40 0.0M
2025-07-15 50.35 50.38 50.31 50.31 0.0M
2025-07-14 50.41 50.43 50.36 50.37 0.0M
2025-07-11 50.36 50.43 50.35 50.36 0.0M
2025-07-10 50.38 50.50 50.35 50.38 0.0M
2025-07-09 50.33 50.43 50.33 50.43 0.0M
2025-07-08 50.32 50.34 50.26 50.26 0.0M
2025-07-07 50.40 50.40 50.28 50.32 0.0M
2025-07-03 50.27 50.39 50.27 50.35 0.0M
2025-07-02 50.38 50.47 50.37 50.38 0.0M
2025-07-01 50.42 50.47 50.38 50.38 0.0M
2025-06-30 50.69 50.69 50.66 50.69 0.0M
2025-06-27 50.57 50.69 50.57 50.59 0.0M
2025-06-26 50.57 50.71 50.57 50.66 0.0M
2025-06-25 50.50 50.58 50.50 50.58 0.0M
2025-06-24 50.43 50.58 50.43 50.55 0.0M
2025-06-23 50.48 50.56 50.44 50.48 0.0M
2025-06-20 50.30 50.43 50.29 50.36 0.0M
2025-06-18 50.29 50.36 50.28 50.28 0.0M
2025-06-17 50.24 50.35 50.24 50.32 0.0M
2025-06-16 54.15 54.15 50.19 50.19 0.0M
2025-06-13 50.24 50.25 50.15 50.25 0.0M
2025-06-12 50.30 50.33 50.22 50.29 0.0M
2025-06-11 50.16 50.22 50.06 50.19 0.0M
2025-06-10 50.15 50.15 50.00 50.08 0.0M
2025-06-09 50.00 50.03 49.98 49.98 0.0M
2025-06-06 50.03 50.04 49.96 49.96 0.0M
2025-06-05 50.22 50.22 50.05 50.17 0.0M
2025-06-04 50.09 50.20 50.09 50.16 0.0M
2025-06-03 50.04 50.04 49.99 50.00 0.0M
2025-06-02 50.06 50.07 50.03 50.03 0.0M
2025-05-30 50.28 50.28 50.21 50.27 0.0M
2025-05-29 50.19 50.22 50.14 50.19 0.0M
2025-05-28 50.02 50.15 50.01 50.08 0.0M
2025-05-27 50.04 50.06 49.96 50.05 0.0M
2025-05-23 50.00 50.00 49.96 49.97 0.0M
2025-05-22 49.88 49.99 49.88 49.93 0.0M
2025-05-21 49.81 49.93 49.79 49.87 0.0M
2025-05-20 49.92 49.96 49.85 49.92 0.0M
2025-05-19 49.98 49.98 49.92 49.94 0.0M
2025-05-16 49.87 49.93 49.82 49.88 0.0M
2025-05-15 49.79 49.88 49.79 49.88 0.0M
2025-05-14 49.79 49.82 49.66 49.72 0.0M
2025-05-13 49.81 49.81 49.77 49.79 0.0M
2025-05-12 49.80 49.80 49.77 49.77 0.0M
2025-05-09 49.87 49.92 49.85 49.85 0.0M
2025-05-08 49.85 49.94 49.85 49.85 0.0M
2025-05-07 49.85 49.98 49.85 49.93 0.0M
2025-05-06 49.96 49.96 49.80 49.85 0.0M
2025-05-05 49.82 49.86 49.81 49.83 0.0M
2025-05-02 49.86 49.86 49.81 49.81 0.0M
2025-05-01 50.07 50.07 49.89 49.98 0.0M
2025-04-30 50.14 50.24 50.14 50.24 0.0M
2025-04-29 50.15 50.24 50.13 50.17 0.0M
2025-04-28 49.94 50.17 49.94 50.10 0.0M
2025-04-25 50.01 50.07 49.98 50.03 0.0M
2025-04-24 49.98 50.05 49.97 50.01 0.0M
2025-04-23 49.95 49.95 49.81 49.91 0.0M
2025-04-22 49.96 49.96 49.85 49.91 0.0M
2025-04-21 50.00 50.05 49.97 49.97 0.0M
2025-04-17 50.03 50.03 49.86 49.94 0.0M
2025-04-16 50.02 50.09 49.91 50.04 0.0M
2025-04-15 49.97 50.03 49.95 50.00 0.0M
2025-04-14 49.73 49.98 49.73 49.89 0.0M
2025-04-11 49.76 49.80 49.49 49.71 0.0M
2025-04-10 49.87 50.04 49.82 49.88 0.0M
2025-04-09 49.87 50.17 49.87 49.92 0.0M
2025-04-08 50.04 52.00 50.03 50.19 0.0M
2025-04-07 50.43 50.43 50.24 50.26 0.1M
2025-04-04 50.71 52.20 50.35 50.45 0.0M
2025-04-03 50.28 50.39 50.21 50.29 0.0M
2025-04-02 50.12 50.22 50.09 50.19 0.0M
2025-04-01 50.14 50.15 50.03 50.12 0.0M
2025-03-31 50.19 52.00 50.16 50.16 0.4M
2025-03-28 50.13 52.00 50.09 50.19 0.0M
2025-03-27 50.09 50.13 50.02 50.09 0.0M
2025-03-26 52.00 52.10 50.03 50.08 0.0M
2025-03-25 50.01 50.07 50.01 50.02 0.0M
2025-03-24 50.13 50.13 50.04 50.04 0.0M
2025-03-21 50.11 50.15 50.10 50.10 0.0M
2025-03-20 50.14 50.14 50.04 50.10 0.0M
2025-03-19 50.06 50.12 50.06 50.12 0.0M
2025-03-18 50.00 50.10 50.00 50.06 0.0M
2025-03-17 50.10 50.10 50.01 50.06 0.0M
2025-03-14 50.10 50.11 50.00 50.00 0.6M
2025-03-13 50.13 50.17 50.13 50.17 0.0M
2025-03-12 50.10 50.10 50.01 50.01 0.0M
2025-03-11 50.06 50.11 50.02 50.11 0.0M
2025-03-10 50.05 50.06 50.03 50.06 0.0M
2025-03-07 50.15 50.15 50.10 50.11 0.0M
2025-03-06 50.13 50.13 50.10 50.10 0.0M
2025-03-05 50.11 50.14 50.06 50.10 0.0M
2025-03-04 50.08 50.16 50.02 50.08 0.0M