DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
27.26
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.20 | 27.26 | 27.13 | 27.26 | 27.26 | 0.33% | 4,863 |
| Oct 6, 2025 | 27.05 | 27.18 | 27.05 | 27.17 | 27.17 | 0.72% | 1,133 |
| Oct 3, 2025 | 27.01 | 27.11 | 26.95 | 26.98 | 26.98 | 0.44% | 6,756 |
| Oct 2, 2025 | 26.92 | 26.92 | 26.79 | 26.86 | 26.86 | -0.84% | 2,791 |
| Oct 1, 2025 | 27.04 | 27.09 | 27.03 | 27.09 | 27.09 | 0.23% | 1,878 |
| Sep 30, 2025 | 27.06 | 27.06 | 26.97 | 27.03 | 27.03 | -0.26% | 4,450 |
| Sep 29, 2025 | 27.12 | 27.19 | 27.10 | 27.10 | 27.10 | -0.93% | 3,034 |
| Sep 26, 2025 | 27.46 | 27.54 | 27.35 | 27.35 | 27.35 | 0.31% | 4,189 |
| Sep 25, 2025 | 27.00 | 27.27 | 27.00 | 27.27 | 27.27 | 0.67% | 7,552 |
| Sep 24, 2025 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | 0.60% | 2,850 |
| Sep 23, 2025 | 26.91 | 26.92 | 26.89 | 26.92 | 26.92 | 0.66% | 2,002 |
| Sep 22, 2025 | 26.75 | 26.75 | 26.74 | 26.75 | 26.75 | 0.03% | 2,215 |
| Sep 19, 2025 | 26.80 | 26.80 | 26.71 | 26.74 | 26.74 | -0.59% | 3,075 |
| Sep 18, 2025 | 26.96 | 26.96 | 26.90 | 26.90 | 26.90 | -0.55% | 2,746 |
| Sep 17, 2025 | 27.25 | 27.27 | 27.02 | 27.05 | 27.05 | -1.60% | 5,857 |
| Sep 16, 2025 | 27.46 | 27.51 | 27.44 | 27.49 | 27.49 | 0.84% | 4,809 |
| Sep 15, 2025 | 27.22 | 27.30 | 27.22 | 27.26 | 27.26 | 1.17% | 2,231 |
| Sep 12, 2025 | 27.03 | 27.03 | 26.95 | 26.95 | 26.95 | 0.69% | 2,308 |
| Sep 11, 2025 | 26.77 | 26.80 | 26.75 | 26.76 | 26.76 | -0.54% | 4,094 |
| Sep 10, 2025 | 26.80 | 26.96 | 26.80 | 26.91 | 26.91 | 0.77% | 1,850 |
| Sep 9, 2025 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -0.32% | 1,463 |
| Sep 8, 2025 | 26.74 | 26.82 | 26.74 | 26.79 | 26.79 | 0.85% | 6,471 |
| Sep 5, 2025 | 26.57 | 26.59 | 26.51 | 26.56 | 26.56 | -0.69% | 1,258 |
| Sep 4, 2025 | 26.71 | 26.80 | 26.71 | 26.75 | 26.75 | -0.50% | 2,937 |
| Sep 3, 2025 | 26.92 | 26.96 | 26.88 | 26.88 | 26.88 | -0.91% | 2,487 |
| Sep 2, 2025 | 27.08 | 27.13 | 27.08 | 27.13 | 27.13 | 1.24% | 3,732 |
| Aug 29, 2025 | 26.76 | 26.83 | 26.68 | 26.80 | 26.80 | 0.46% | 8,371 |
| Aug 28, 2025 | 26.59 | 26.70 | 26.58 | 26.67 | 26.67 | -0.15% | 2,237 |
| Aug 27, 2025 | 26.59 | 26.71 | 26.58 | 26.71 | 26.71 | 0.75% | 10,387 |
| Aug 26, 2025 | 26.52 | 26.52 | 26.49 | 26.51 | 26.51 | -0.89% | 2,746 |
| Aug 25, 2025 | 25.94 | 26.87 | 25.94 | 26.75 | 26.75 | 0.53% | 2,575 |
| Aug 22, 2025 | 26.71 | 26.71 | 26.58 | 26.61 | 26.61 | 0.66% | 2,529 |
| Aug 21, 2025 | 26.18 | 26.48 | 26.18 | 26.44 | 26.44 | 0.86% | 3,436 |
| Aug 20, 2025 | 26.00 | 26.21 | 26.00 | 26.21 | 26.21 | 0.89% | 3,063 |
| Aug 19, 2025 | 25.92 | 26.04 | 25.92 | 25.98 | 25.98 | -0.40% | 3,382 |
| Aug 18, 2025 | 25.84 | 26.09 | 25.84 | 26.09 | 26.09 | 0.23% | 4,623 |
| Aug 15, 2025 | 25.86 | 26.03 | 25.86 | 26.03 | 26.03 | 0.23% | 2,902 |
| Aug 14, 2025 | 25.89 | 25.96 | 25.87 | 25.96 | 25.96 | 0.18% | 2,074 |
| Aug 13, 2025 | 25.96 | 25.96 | 25.78 | 25.92 | 25.92 | -0.05% | 2,198 |
| Aug 12, 2025 | 25.96 | 25.98 | 25.90 | 25.93 | 25.93 | -0.33% | 2,916 |
| Aug 11, 2025 | 25.97 | 26.05 | 25.97 | 26.02 | 26.02 | 0.12% | 1,869 |
| Aug 8, 2025 | 26.05 | 26.13 | 25.98 | 25.99 | 25.99 | 0.06% | 5,260 |
| Aug 7, 2025 | 26.06 | 26.07 | 25.93 | 25.97 | 25.97 | 0.31% | 1,630 |
| Aug 6, 2025 | 26.14 | 26.14 | 25.89 | 25.89 | 25.89 | -0.29% | 3,973 |
| Aug 5, 2025 | 25.98 | 26.02 | 25.96 | 25.96 | 25.96 | -0.25% | 2,823 |
| Aug 4, 2025 | 26.07 | 26.13 | 26.02 | 26.03 | 26.03 | -0.36% | 1,733 |
| Aug 1, 2025 | 26.09 | 26.16 | 26.09 | 26.13 | 26.13 | -1.10% | 2,472 |
| Jul 31, 2025 | 26.61 | 26.61 | 26.33 | 26.42 | 26.42 | -1.27% | 9,953 |
| Jul 30, 2025 | 26.84 | 26.92 | 26.56 | 26.76 | 26.76 | -0.56% | 6,529 |
| Jul 29, 2025 | 26.60 | 26.91 | 26.60 | 26.91 | 26.91 | 1.10% | 5,156 |