DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
26.18
+0.21 (0.79%)
Jun 11, 2025, 4:00 PM - Market closed
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 26.12 | 26.19 | 26.08 | 26.18 | 26.18 | 0.77% | 1,751 |
| Jun 10, 2025 | 26.04 | 26.04 | 25.94 | 25.98 | 25.98 | -0.27% | 2,725 |
| Jun 9, 2025 | 26.00 | 26.06 | 26.00 | 26.05 | 26.05 | 0.20% | 1,195 |
| Jun 6, 2025 | 25.93 | 26.01 | 25.93 | 25.99 | 25.99 | 0.84% | 3,563 |
| Jun 5, 2025 | 25.77 | 25.80 | 25.75 | 25.78 | 25.78 | 0.57% | 1,627 |
| Jun 4, 2025 | 25.74 | 25.74 | 25.58 | 25.63 | 25.63 | 0.18% | 7,689 |
| Jun 3, 2025 | 25.60 | 25.62 | 25.57 | 25.59 | 25.59 | 0.21% | 5,068 |
| Jun 2, 2025 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | 1.40% | 1,350 |
| May 30, 2025 | 25.19 | 25.20 | 25.14 | 25.18 | 25.18 | -0.71% | 5,430 |
| May 29, 2025 | 25.31 | 25.37 | 25.29 | 25.36 | 25.36 | -0.31% | 8,439 |
| May 28, 2025 | 25.51 | 25.51 | 25.40 | 25.44 | 25.44 | -0.63% | 2,015 |
| May 27, 2025 | 25.61 | 25.61 | 25.48 | 25.60 | 25.60 | -0.39% | 2,894 |
| May 23, 2025 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 0.45% | 1,151 |
| May 22, 2025 | 25.58 | 25.66 | 25.56 | 25.59 | 25.59 | -0.56% | 4,355 |
| May 21, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.07% | 1,096 |
| May 20, 2025 | 25.52 | 25.75 | 25.52 | 25.75 | 25.75 | 0.87% | 3,807 |
| May 19, 2025 | 25.55 | 25.62 | 25.51 | 25.53 | 25.53 | - | 1,810 |
| May 16, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 25.53 | -0.18% | 5,343 |
| May 15, 2025 | 25.59 | 25.61 | 25.54 | 25.58 | 25.58 | -0.63% | 2,748 |
| May 14, 2025 | 25.86 | 25.87 | 25.74 | 25.74 | 25.74 | -1.07% | 2,690 |
| May 13, 2025 | 25.86 | 26.08 | 25.81 | 26.02 | 26.02 | 1.52% | 2,288 |
| May 12, 2025 | 25.72 | 25.72 | 25.60 | 25.63 | 25.63 | -0.29% | 1,186 |
| May 9, 2025 | 25.66 | 25.71 | 25.66 | 25.70 | 25.70 | 1.10% | 2,339 |
| May 8, 2025 | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | 0.85% | 1,837 |
| May 7, 2025 | 25.31 | 25.31 | 25.18 | 25.21 | 25.21 | -0.87% | 3,307 |
| May 6, 2025 | 25.48 | 25.48 | 25.43 | 25.43 | 25.43 | 0.86% | 744 |
| May 5, 2025 | 25.19 | 25.21 | 25.13 | 25.21 | 25.21 | -0.18% | 5,182 |
| May 2, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 0.72% | 1,206 |
| May 1, 2025 | 25.02 | 25.09 | 24.98 | 25.08 | 25.08 | 0.40% | 1,429 |
| Apr 30, 2025 | 24.96 | 25.02 | 24.96 | 24.98 | 24.98 | -1.38% | 3,052 |
| Apr 29, 2025 | 25.51 | 25.51 | 25.32 | 25.33 | 25.33 | -0.96% | 5,111 |
| Apr 28, 2025 | 25.49 | 25.60 | 25.48 | 25.57 | 25.57 | 0.22% | 2,051 |
| Apr 25, 2025 | 25.45 | 25.54 | 25.45 | 25.51 | 25.51 | 0.22% | 5,972 |
| Apr 24, 2025 | 25.34 | 25.46 | 25.30 | 25.46 | 25.46 | 0.70% | 1,098 |
| Apr 23, 2025 | 25.29 | 25.35 | 25.22 | 25.28 | 25.28 | -0.39% | 4,487 |
| Apr 22, 2025 | 25.39 | 25.46 | 25.38 | 25.38 | 25.38 | 0.53% | 2,530 |
| Apr 21, 2025 | 25.22 | 25.25 | 25.14 | 25.25 | 25.25 | -0.81% | 10,968 |
| Apr 17, 2025 | 25.34 | 25.55 | 25.34 | 25.45 | 25.45 | 0.68% | 2,542 |
| Apr 16, 2025 | 25.30 | 25.33 | 25.27 | 25.28 | 25.28 | 1.23% | 1,591 |
| Apr 15, 2025 | 24.87 | 24.97 | 24.87 | 24.97 | 24.97 | 0.06% | 5,367 |
| Apr 14, 2025 | 25.12 | 25.12 | 24.90 | 24.96 | 24.96 | -0.25% | 1,886 |
| Apr 11, 2025 | 24.94 | 25.02 | 24.91 | 25.02 | 25.02 | 1.84% | 1,750 |
| Apr 10, 2025 | 24.45 | 24.60 | 24.43 | 24.57 | 24.57 | -1.74% | 2,312 |
| Apr 9, 2025 | 23.95 | 25.08 | 23.79 | 25.00 | 25.00 | 3.89% | 1,857 |
| Apr 8, 2025 | 24.81 | 24.81 | 24.07 | 24.07 | 24.07 | -1.96% | 8,402 |
| Apr 7, 2025 | 24.70 | 25.20 | 24.55 | 24.55 | 24.55 | -2.46% | 2,419 |
| Apr 4, 2025 | 25.01 | 25.20 | 25.01 | 25.17 | 25.17 | -4.09% | 25,398 |
| Apr 3, 2025 | 26.25 | 26.34 | 26.23 | 26.24 | 26.24 | -3.02% | 3,142 |
| Apr 2, 2025 | 27.04 | 27.10 | 27.02 | 27.06 | 27.06 | 0.52% | 1,727 |
| Apr 1, 2025 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | -0.06% | 2,011 |