DoubleLine Securitized Credit ETF DSCO
24.34 USD +0.01 (+0.04%)
Regular-session close
24.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
24.29 Day range 24.35
24.28 52-week range 25.34
- YTD
- -2.80%
- 1 year
- -2.80%
DSCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.31 | 24.35 | 24.29 | 24.34 | +0.01 | +0.04% | 26,200 |
| Nov 12, 2026 | 24.35 | 24.38 | 24.30 | 24.33 | -0.07 | -0.29% | 423,300 |
| Nov 11, 2026 | 24.41 | 24.42 | 24.14 | 24.40 | -0.04 | -0.16% | 21,700 |
| Nov 10, 2026 | 24.43 | 24.45 | 24.39 | 24.44 | -0.01 | -0.04% | 24,600 |
| Nov 9, 2026 | 24.41 | 24.49 | 24.41 | 24.45 | -0.04 | -0.16% | 25,300 |
| Nov 6, 2026 | 24.40 | 24.49 | 24.40 | 24.49 | +0.09 | +0.37% | 23,000 |
| Nov 5, 2026 | 24.40 | 24.47 | 24.40 | 24.40 | -0.01 | -0.04% | 21,900 |
| Nov 4, 2026 | 24.43 | 24.43 | 24.37 | 24.41 | +0.03 | +0.12% | 28,600 |
| Nov 3, 2026 | 24.40 | 24.43 | 24.36 | 24.38 | -0.02 | -0.08% | 19,100 |
| Nov 2, 2026 | 24.43 | 24.45 | 24.34 | 24.40 | -0.02 | -0.08% | 67,200 |
| Oct 30, 2026 | 24.53 | 24.53 | 24.41 | 24.42 | +0.04 | +0.16% | 13,000 |
| Oct 29, 2026 | 24.44 | 24.45 | 24.38 | 24.38 | -0.02 | -0.08% | 17,400 |
| Oct 28, 2026 | 24.46 | 24.46 | 24.35 | 24.40 | +0.01 | +0.04% | 68,100 |
| Oct 27, 2026 | 24.43 | 24.43 | 24.38 | 24.39 | -0.03 | -0.12% | 123,800 |
| Oct 26, 2026 | 24.47 | 24.47 | 24.39 | 24.42 | +0.03 | +0.12% | 9,100 |
| Oct 23, 2026 | 24.45 | 24.46 | 24.38 | 24.39 | +0.01 | +0.04% | 51,900 |
| Oct 22, 2026 | 24.41 | 24.45 | 24.32 | 24.38 | +0.03 | +0.12% | 31,100 |
| Oct 21, 2026 | 24.41 | 24.41 | 24.34 | 24.35 | +0.02 | +0.08% | 23,000 |
| Oct 20, 2026 | 24.27 | 24.43 | 24.27 | 24.33 | -0.01 | -0.04% | 71,600 |
| Oct 19, 2026 | 24.49 | 24.49 | 24.34 | 24.34 | -0.03 | -0.12% | 11,900 |
| Oct 16, 2026 | 24.38 | 24.38 | 24.36 | 24.37 | +0.04 | +0.16% | 21,300 |
| Oct 15, 2026 | 24.27 | 24.40 | 24.27 | 24.33 | +0.03 | +0.12% | 189,600 |
| Oct 14, 2026 | 24.19 | 24.37 | 24.19 | 24.30 | 0.00 | 0.00% | 15,700 |
| Oct 13, 2026 | 24.34 | 24.39 | 24.30 | 24.30 | -0.01 | -0.04% | 12,100 |
| Oct 12, 2026 | 24.21 | 24.39 | 24.21 | 24.31 | -0.02 | -0.08% | 36,600 |
| Oct 9, 2026 | 24.43 | 24.47 | 24.33 | 24.33 | 0.00 | 0.00% | 52,700 |
| Oct 8, 2026 | 24.39 | 24.39 | 24.32 | 24.33 | 0.00 | 0.00% | 19,100 |
| Oct 7, 2026 | 24.33 | 24.34 | 24.30 | 24.33 | -0.03 | -0.12% | 81,600 |
| Oct 6, 2026 | 24.42 | 24.61 | 24.32 | 24.36 | +0.06 | +0.25% | 57,800 |
| Oct 5, 2026 | 24.34 | 24.34 | 24.28 | 24.30 | +0.01 | +0.04% | 25,700 |
| Oct 2, 2026 | 24.38 | 24.38 | 24.28 | 24.29 | +0.01 | +0.04% | 25,100 |
| Oct 1, 2026 | 24.33 | 24.33 | 24.13 | 24.28 | -0.11 | -0.45% | 81,400 |
| Sep 30, 2026 | 24.43 | 24.46 | 24.37 | 24.39 | -0.02 | -0.08% | 18,600 |
| Sep 29, 2026 | 24.46 | 24.47 | 24.38 | 24.41 | -0.01 | -0.04% | 27,500 |
| Sep 28, 2026 | 24.49 | 24.49 | 24.41 | 24.42 | +0.01 | +0.04% | 63,300 |
| Sep 25, 2026 | 24.44 | 24.49 | 24.40 | 24.41 | -0.05 | -0.20% | 48,900 |
| Sep 24, 2026 | 24.40 | 24.52 | 24.40 | 24.46 | -0.03 | -0.12% | 35,900 |
| Sep 23, 2026 | 24.57 | 24.58 | 24.40 | 24.49 | -0.08 | -0.33% | 54,100 |
| Sep 22, 2026 | 24.49 | 24.66 | 24.49 | 24.57 | +0.04 | +0.16% | 110,300 |
| Sep 21, 2026 | 24.57 | 24.68 | 24.41 | 24.53 | -0.06 | -0.24% | 47,200 |
| Sep 18, 2026 | 24.60 | 24.63 | 24.56 | 24.59 | +0.02 | +0.08% | 28,600 |
| Sep 17, 2026 | 24.57 | 24.59 | 24.54 | 24.57 | 0.00 | 0.00% | 12,400 |
| Sep 16, 2026 | 24.57 | 24.69 | 24.55 | 24.57 | -0.01 | -0.04% | 48,800 |
| Sep 15, 2026 | 24.56 | 24.67 | 24.34 | 24.58 | -0.01 | -0.04% | 39,000 |
| Sep 14, 2026 | 24.59 | 24.60 | 24.54 | 24.59 | -0.05 | -0.20% | 9,900 |
| Sep 11, 2026 | 24.60 | 24.64 | 24.59 | 24.64 | 0.00 | 0.00% | 43,700 |
| Sep 10, 2026 | 24.67 | 24.87 | 24.63 | 24.64 | 0.00 | 0.00% | 38,900 |
| Sep 9, 2026 | 24.63 | 24.69 | 24.63 | 24.64 | -0.01 | -0.04% | 12,100 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.65 | 24.65 | -0.08 | -0.32% | 30,300 |
| Sep 4, 2026 | 24.72 | 24.73 | 24.68 | 24.73 | -0.01 | -0.04% | 92,300 |
| Sep 3, 2026 | 24.70 | 25.30 | 24.64 | 24.74 | +0.06 | +0.24% | 111,200 |
| Sep 2, 2026 | 24.64 | 24.68 | 24.62 | 24.68 | +0.02 | +0.08% | 33,900 |
| Sep 1, 2026 | 24.66 | 24.73 | 24.59 | 24.66 | -0.11 | -0.44% | 51,100 |
| Aug 31, 2026 | 24.75 | 24.79 | 24.74 | 24.77 | +0.01 | +0.04% | 10,400 |
| Aug 28, 2026 | 24.80 | 24.82 | 24.72 | 24.76 | -0.03 | -0.12% | 40,700 |
| Aug 27, 2026 | 24.77 | 24.83 | 24.75 | 24.79 | 0.00 | 0.00% | 30,900 |
| Aug 26, 2026 | 24.69 | 24.83 | 24.69 | 24.79 | +0.04 | +0.16% | 14,100 |
| Aug 25, 2026 | 24.89 | 24.89 | 24.72 | 24.75 | -0.02 | -0.08% | 14,500 |
| Aug 24, 2026 | 24.75 | 25.29 | 24.74 | 24.77 | -0.01 | -0.04% | 31,400 |
| Aug 21, 2026 | 24.76 | 24.85 | 24.75 | 24.78 | +0.02 | +0.08% | 27,300 |
| Aug 20, 2026 | 24.78 | 24.83 | 24.43 | 24.76 | +0.01 | +0.04% | 33,400 |
| Aug 19, 2026 | 24.77 | 24.79 | 24.73 | 24.75 | -0.01 | -0.04% | 32,200 |
| Aug 18, 2026 | 24.76 | 24.79 | 24.73 | 24.76 | -0.01 | -0.04% | 244,400 |
| Aug 17, 2026 | 24.78 | 24.79 | 24.74 | 24.77 | -0.03 | -0.12% | 41,600 |
| Aug 14, 2026 | 24.79 | 24.81 | 24.79 | 24.80 | 0.00 | 0.00% | 17,300 |
65 days, newest first. Daily bars as drawn on the DSCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.