Skip to main content
logo
DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
26.79
+0.17 (0.66%)
Dec 19, 2025, 4:00 PM EST - Market closed

DCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.7426.8326.7426.8026.790.64%4,077
Dec 18, 202526.6626.6926.6326.6326.62-0.69%2,044
Dec 17, 202526.7526.8126.7026.8126.810.91%3,629
Dec 16, 202526.6626.6626.5726.5726.57-1.17%3,343
Dec 15, 202526.8226.9426.8226.8826.88-0.49%3,417
Dec 12, 202527.1627.1627.0027.0127.01-1.02%16,245
Dec 11, 202527.1727.2927.1527.2927.29-0.05%76,789
Dec 10, 202527.0827.3027.0727.3027.300.74%6,404
Dec 9, 202527.0627.1027.0427.1027.10-0.22%4,294
Dec 8, 202527.2027.2327.1327.1727.16-1.09%2,883
Dec 5, 202527.5827.5827.4727.4727.470.33%1,365
Dec 4, 202527.3527.4027.3527.3827.380.48%2,170
Dec 3, 202527.3427.3427.2527.2527.250.24%1,446
Dec 2, 202527.2427.3527.1827.1827.18-0.59%6,501
Dec 1, 202527.2827.3427.2827.3427.340.07%1,377
Nov 28, 202527.2527.3227.2527.3227.321.04%2,545
Nov 26, 202526.8627.0626.8627.0427.041.01%6,026
Nov 25, 202526.5826.7726.5826.7726.77-0.32%2,496
Nov 24, 202526.6226.8626.6226.8626.850.54%7,653
Nov 21, 202526.7326.7726.6926.7126.71-0.48%4,506
Nov 20, 202526.8726.9026.8426.8426.84-0.67%12,944
Nov 19, 202527.0127.0226.9827.0227.02-1.13%2,681
Nov 18, 202527.2027.3727.2027.3327.330.55%6,043
Nov 17, 202527.1827.2527.1327.1827.18-0.16%6,753
Nov 14, 202527.2127.3827.2127.2227.220.45%1,819
Nov 13, 202527.2627.2927.1027.1027.10-0.40%4,096
Nov 12, 202527.3227.3227.1727.2127.21-1.45%4,467
Nov 11, 202527.5527.6327.5527.6127.610.86%1,401
Nov 10, 202527.1527.3827.1327.3727.371.45%1,920
Nov 7, 202526.9327.0126.9226.9826.980.40%2,466
Nov 6, 202526.8826.8826.8826.8826.88-0.46%1,153
Nov 5, 202527.1527.1526.9427.0027.00-0.21%2,798
Nov 4, 202527.1127.1527.0127.0627.06-1.11%17,513
Nov 3, 202527.1527.3627.1527.3627.360.85%2,813
Oct 31, 202527.2627.2627.0927.1327.130.30%6,069
Oct 30, 202526.9927.1126.9927.0527.050.07%3,726
Oct 29, 202527.1327.1327.0327.0327.030.67%1,806
Oct 28, 202526.8626.8726.8326.8526.85-0.68%3,553
Oct 27, 202527.1327.1327.0427.0427.04-0.88%2,333
Oct 24, 202527.3627.4227.2827.2827.28-0.55%3,953
Oct 23, 202527.5127.5227.4327.4327.431.11%2,202
Oct 22, 202526.9327.1626.9327.1327.131.14%2,688
Oct 21, 202526.8226.8626.7826.8226.82-0.66%5,951
Oct 20, 202526.8427.0026.8427.0027.000.81%1,474
Oct 17, 202527.1927.3926.7126.7826.78-0.44%7,719
Oct 16, 202526.9527.0026.8326.9026.90-0.04%5,416
Oct 15, 202526.9726.9726.8126.9126.910.31%2,505
Oct 14, 202526.7426.8826.7326.8326.83-0.77%2,867
Oct 13, 202527.0627.0827.0027.0427.041.64%1,708
Oct 10, 202526.9126.9326.5826.6026.60-1.92%4,292