Skip to main content
DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
26.49
-0.07 (-0.24%)
Jan 21, 2025, 4:00 PM EST - Market closed

DCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.4526.4926.4326.4926.49-0.24%3,683
Jan 17, 202526.5526.5826.5426.5626.56-0.13%854
Jan 16, 202526.5726.6426.5626.5926.59-0.88%2,645
Jan 15, 202526.6926.8326.6926.8326.831.69%1,917
Jan 14, 202526.4326.4426.3826.3826.38-0.45%575
Jan 13, 202526.3526.5026.3526.5026.500.69%2,918
Jan 10, 202526.4626.5126.2026.3226.322.56%5,925
Jan 8, 202525.8325.8325.6425.6625.66-0.50%3,426
Jan 7, 202525.7925.8225.7525.7925.790.53%1,993
Jan 6, 202525.8825.9425.6625.6625.66-2,961
Jan 3, 202525.6825.6925.6525.6625.66-0.31%1,095
Jan 2, 202525.7425.7425.7425.7425.740.88%498
Dec 31, 202425.4025.5125.4025.5125.510.48%2,180
Dec 30, 202425.5625.5625.3625.3925.390.21%1,791
Dec 27, 202425.3625.4025.3325.3425.340.20%1,582
Dec 26, 202425.3625.3625.2825.2925.29-0.15%1,034
Dec 24, 202425.3725.3725.3225.3225.320.37%3,369
Dec 23, 202425.2325.2325.1025.2325.23-1.36%4,885
Dec 20, 202425.5225.6225.5025.5825.170.70%2,645
Dec 19, 202425.5225.5225.4025.4025.00-0.54%4,129
Dec 18, 202425.7425.7825.5425.5425.13-0.67%6,113
Dec 17, 202425.6125.7425.6125.7125.30-0.56%5,235
Dec 16, 202425.9926.0025.8525.8625.45-0.42%91,450
Dec 13, 202425.9525.9825.9525.9625.550.05%1,750
Dec 12, 202425.8525.9725.8525.9525.54-0.47%922
Dec 11, 202426.0026.0726.0026.0725.660.63%2,296
Dec 10, 202426.0026.0025.8925.9125.500.25%9,286
Dec 9, 202425.9525.9525.8525.8525.440.78%1,579
Dec 6, 202425.5825.6925.5825.6525.240.01%7,297
Dec 5, 202425.6525.6725.5925.6425.240.37%90,664
Dec 4, 202425.6725.6725.5225.5525.14-0.44%7,544
Dec 3, 202425.6225.6725.6225.6625.261.09%1,885
Dec 2, 202425.4525.4525.3925.3924.98-1.09%3,841
Nov 29, 202425.7925.7925.6725.6725.26-0.19%533
Nov 27, 202425.7125.7625.6925.7125.310.31%1,709
Nov 26, 202425.5825.6425.5825.6425.230.27%2,663
Nov 25, 202425.6825.6825.5725.5725.16-1.01%790
Nov 22, 202425.7625.8525.7525.8325.420.73%2,022
Nov 21, 202425.6225.6725.6125.6425.230.35%1,030
Nov 20, 202425.5325.5525.5225.5525.140.13%2,103
Nov 19, 202425.4825.5225.4625.5225.110.20%4,192
Nov 18, 202425.3225.5225.3225.4725.061.64%9,659
Nov 15, 202425.2125.2125.0225.0624.66-0.23%1,705
Nov 14, 202425.2625.3025.0825.1124.710.17%5,220
Nov 13, 202425.0025.1525.0025.0724.67-0.48%4,106
Nov 12, 202425.1525.1925.1525.1924.79-0.14%4,450
Nov 11, 202425.1525.2525.1525.2324.83-1.33%3,262
Nov 8, 202425.5625.5725.5225.5625.16-1.23%1,304
Nov 7, 202425.7625.9425.7625.8825.471.18%94,089
Nov 6, 202425.5925.5925.5525.5825.18-0.47%1,452
Nov 5, 202425.7525.8025.6725.7025.300.27%1,578
Nov 4, 202425.5725.6425.5525.6425.231.15%1,285
Nov 1, 202425.4525.4825.3425.3424.94-0.83%4,186
Oct 31, 202425.4325.5625.3625.5625.150.58%44,290
Oct 30, 202425.4125.4225.3825.4125.011.06%1,617
Oct 29, 202425.1425.1625.1125.1424.74-0.11%5,813
Oct 28, 202425.1825.2125.1225.1724.77-2.01%3,412
Oct 25, 202425.6025.7225.6025.6925.280.49%2,270
Oct 24, 202425.4925.5925.4625.5625.16-0.25%2,394
Oct 23, 202425.6325.6525.6225.6325.22-0.24%1,118
Oct 22, 202425.6825.7125.6825.6925.281.23%1,059
Oct 21, 202425.3825.4125.3525.3724.970.49%18,457
Oct 18, 202425.2325.2925.2025.2524.85-0.49%107,576
Oct 17, 202425.3425.3825.2825.3824.970.14%897
Oct 16, 202425.3425.3725.2925.3424.94-0.31%1,337
Oct 15, 202425.3525.4225.2725.4225.02-1.36%6,345
Oct 14, 202425.8525.8525.7225.7725.36-1.04%107,274
Oct 11, 202426.1026.1026.0026.0425.63-0.36%1,686
Oct 10, 202426.0726.1426.0526.1425.722.09%3,649
Oct 9, 202425.4325.6525.4325.6025.19-1.01%3,057
Oct 8, 202425.7725.9225.7525.8625.45-2.05%5,770
Oct 7, 202426.2026.4026.1926.4025.980.80%1,207
Oct 4, 202426.1726.2926.1326.1925.780.19%4,977
Oct 3, 202425.8026.1425.8026.1425.731.61%4,795
Oct 2, 202425.8325.8325.5625.7325.320.59%2,626
Oct 1, 202425.5125.6025.5125.5825.171.13%1,488
Sep 30, 202425.1525.3225.1525.2924.89-0.05%6,019
Sep 27, 202425.2125.3125.2125.3024.900.33%1,777
Sep 26, 202425.3325.3325.1925.2224.82-0.92%10,731
Sep 25, 202425.4725.4725.3825.4625.05-0.46%43,424
Sep 24, 202425.4925.5725.4925.5725.171.42%2,574
Sep 23, 202425.3825.3825.1425.2124.810.42%132,104
Sep 20, 202424.9925.1124.9925.1124.710.20%2,950
Sep 19, 202425.0225.1025.0225.0624.661.64%6,392
Sep 18, 202424.7324.7624.6624.6624.26-0.48%1,362
Sep 17, 202424.8124.8124.7824.7824.380.88%394
Sep 16, 202424.5424.5624.5124.5624.170.80%2,065
Sep 13, 202424.4924.4924.3124.3623.980.21%7,449
Sep 12, 202424.3624.3624.2824.3123.931.68%2,417
Sep 11, 202423.6523.9823.6523.9123.530.82%6,038
Sep 10, 202423.9523.9523.6323.7223.34-1.42%5,052
Sep 9, 202423.9024.0623.9024.0623.680.69%523
Sep 6, 202423.8523.8923.8423.8923.51-1.39%659
Sep 5, 202424.4524.4524.2324.2323.850.12%134,138
Sep 4, 202424.3924.3924.1724.2023.82-0.77%7,366
Sep 3, 202424.3624.4224.3424.3924.00-1.52%4,852
Aug 30, 202424.9124.9124.7724.7724.37-1.15%2,841
Aug 29, 202425.0525.0624.9925.0624.660.72%134,445
Aug 28, 202424.9624.9624.8324.8824.48-0.80%5,582
Aug 27, 202425.1525.1525.0525.0824.68-0.10%1,321