DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
33.48
+0.59 (1.80%)
At close: Mar 18, 2026, 4:00 PM EDT
33.48
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 33.41 | 33.49 | 33.05 | 33.49 | 33.48 | 1.80% | 5,444 |
| Mar 17, 2026 | 32.69 | 32.94 | 32.65 | 32.89 | 32.89 | 1.89% | 3,249 |
| Mar 16, 2026 | 32.58 | 32.58 | 32.14 | 32.28 | 32.28 | -1.80% | 5,390 |
| Mar 13, 2026 | 32.56 | 32.88 | 32.56 | 32.87 | 32.87 | -0.32% | 3,941 |
| Mar 12, 2026 | 32.64 | 32.98 | 32.58 | 32.98 | 32.98 | 3.62% | 5,874 |
| Mar 11, 2026 | 31.38 | 31.83 | 31.38 | 31.83 | 31.83 | 1.19% | 4,655 |
| Mar 10, 2026 | 31.36 | 31.46 | 30.56 | 31.45 | 31.45 | 1.40% | 4,767 |
| Mar 9, 2026 | 32.40 | 32.46 | 31.02 | 31.02 | 31.02 | -1.01% | 7,938 |
| Mar 6, 2026 | 31.15 | 31.91 | 31.14 | 31.34 | 31.34 | 3.60% | 4,796 |
| Mar 5, 2026 | 30.19 | 30.42 | 30.19 | 30.25 | 30.25 | 1.33% | 4,975 |
| Mar 4, 2026 | 29.93 | 29.93 | 29.73 | 29.85 | 29.85 | 0.67% | 2,141 |
| Mar 3, 2026 | 30.05 | 30.05 | 29.53 | 29.65 | 29.65 | 0.20% | 2,375 |
| Mar 2, 2026 | 29.63 | 29.71 | 29.34 | 29.59 | 29.59 | 2.40% | 3,545 |
| Feb 27, 2026 | 28.76 | 28.90 | 28.76 | 28.90 | 28.90 | 1.30% | 8,415 |
| Feb 26, 2026 | 28.31 | 28.65 | 28.31 | 28.53 | 28.53 | 0.05% | 5,331 |
| Feb 25, 2026 | 28.51 | 28.70 | 28.51 | 28.51 | 28.51 | -0.24% | 14,913 |
| Feb 24, 2026 | 28.53 | 28.58 | 28.43 | 28.58 | 28.58 | 0.23% | 4,672 |
| Feb 23, 2026 | 28.53 | 28.58 | 28.45 | 28.52 | 28.52 | 0.34% | 9,672 |
| Feb 20, 2026 | 28.35 | 28.47 | 28.27 | 28.42 | 28.42 | 0.25% | 3,793 |
| Feb 19, 2026 | 28.27 | 28.36 | 28.25 | 28.35 | 28.35 | 0.98% | 2,910 |
| Feb 18, 2026 | 28.00 | 28.08 | 27.93 | 28.07 | 28.07 | 2.77% | 7,152 |
| Feb 17, 2026 | 27.39 | 27.40 | 27.27 | 27.32 | 27.32 | -0.91% | 1,491 |
| Feb 13, 2026 | 27.62 | 27.69 | 27.57 | 27.57 | 27.57 | -0.08% | 9,217 |
| Feb 12, 2026 | 27.95 | 27.95 | 27.58 | 27.59 | 27.59 | -1.97% | 5,022 |
| Feb 11, 2026 | 28.17 | 28.17 | 28.08 | 28.15 | 28.14 | 0.92% | 3,679 |
| Feb 10, 2026 | 27.86 | 27.89 | 27.78 | 27.89 | 27.89 | -0.44% | 650 |
| Feb 9, 2026 | 27.90 | 28.01 | 27.86 | 28.01 | 28.01 | 1.18% | 4,631 |
| Feb 6, 2026 | 27.82 | 27.90 | 27.68 | 27.69 | 27.69 | 0.58% | 7,353 |
| Feb 5, 2026 | 27.59 | 27.66 | 27.53 | 27.53 | 27.53 | -1.34% | 3,708 |
| Feb 4, 2026 | 27.84 | 28.04 | 27.72 | 27.90 | 27.90 | -0.06% | 6,767 |
| Feb 3, 2026 | 27.62 | 27.92 | 27.62 | 27.92 | 27.92 | 1.99% | 6,133 |
| Feb 2, 2026 | 27.45 | 27.45 | 27.20 | 27.37 | 27.37 | -3.41% | 7,436 |
| Jan 30, 2026 | 28.48 | 28.97 | 28.10 | 28.34 | 28.34 | -1.58% | 7,518 |
| Jan 29, 2026 | 28.85 | 28.85 | 28.51 | 28.80 | 28.80 | 1.41% | 8,027 |
| Jan 28, 2026 | 28.23 | 28.40 | 28.23 | 28.40 | 28.40 | 0.71% | 9,921 |
| Jan 27, 2026 | 27.94 | 28.20 | 27.94 | 28.20 | 28.20 | 1.51% | 6,933 |
| Jan 26, 2026 | 28.73 | 28.73 | 27.73 | 27.78 | 27.78 | 0.41% | 8,981 |
| Jan 23, 2026 | 27.63 | 27.70 | 27.62 | 27.66 | 27.66 | 1.75% | 3,119 |
| Jan 22, 2026 | 27.22 | 27.25 | 27.11 | 27.19 | 27.19 | -0.40% | 4,437 |
| Jan 21, 2026 | 27.27 | 27.30 | 27.23 | 27.30 | 27.30 | 1.00% | 4,333 |
| Jan 20, 2026 | 27.14 | 27.17 | 27.03 | 27.03 | 27.03 | 0.23% | 4,594 |
| Jan 16, 2026 | 27.03 | 27.04 | 26.96 | 26.96 | 26.96 | -0.70% | 3,882 |
| Jan 15, 2026 | 27.16 | 27.22 | 27.08 | 27.15 | 27.15 | -0.39% | 3,756 |
| Jan 14, 2026 | 27.40 | 27.50 | 27.26 | 27.26 | 27.26 | 0.35% | 3,351 |
| Jan 13, 2026 | 27.25 | 27.26 | 27.17 | 27.17 | 27.17 | 0.67% | 3,173 |
| Jan 12, 2026 | 27.03 | 27.03 | 26.96 | 26.99 | 26.98 | 0.90% | 1,404 |
| Jan 9, 2026 | 26.87 | 26.90 | 26.75 | 26.75 | 26.74 | -0.06% | 3,740 |
| Jan 8, 2026 | 26.49 | 26.76 | 26.49 | 26.76 | 26.76 | 1.06% | 5,692 |
| Jan 7, 2026 | 26.45 | 26.52 | 26.43 | 26.48 | 26.48 | -0.68% | 4,524 |
| Jan 6, 2026 | 26.78 | 26.82 | 26.62 | 26.66 | 26.66 | 0.21% | 3,805 |