DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
27.92
+0.55 (2.00%)
Feb 3, 2026, 4:00 PM EST - Market closed
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.69% | 2,214 |
| Jan 2, 2026 | 26.02 | 26.16 | 26.02 | 26.16 | 26.16 | 0.24% | 974 |
| Dec 31, 2025 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | -0.92% | 778 |
| Dec 30, 2025 | 26.43 | 26.44 | 26.34 | 26.34 | 26.34 | 0.49% | 4,817 |
| Dec 29, 2025 | 26.26 | 26.28 | 26.19 | 26.21 | 26.21 | -0.69% | 3,850 |
| Dec 26, 2025 | 26.51 | 26.51 | 26.40 | 26.40 | 26.40 | 0.10% | 1,150 |
| Dec 24, 2025 | 26.33 | 26.42 | 26.32 | 26.37 | 26.37 | 0.06% | 4,270 |
| Dec 23, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | -3.00% | 1,660 |
| Dec 22, 2025 | 27.08 | 27.21 | 27.06 | 27.17 | 26.21 | 1.40% | 10,496 |
| Dec 19, 2025 | 26.74 | 26.83 | 26.74 | 26.80 | 25.85 | 0.64% | 4,077 |
| Dec 18, 2025 | 26.66 | 26.69 | 26.63 | 26.63 | 25.69 | -0.69% | 2,044 |
| Dec 17, 2025 | 26.75 | 26.81 | 26.70 | 26.81 | 25.86 | 0.91% | 3,629 |
| Dec 16, 2025 | 26.66 | 26.66 | 26.57 | 26.57 | 25.63 | -1.17% | 3,343 |
| Dec 15, 2025 | 26.82 | 26.94 | 26.82 | 26.88 | 25.93 | -0.49% | 3,417 |
| Dec 12, 2025 | 27.16 | 27.16 | 27.00 | 27.01 | 26.06 | -1.02% | 16,245 |
| Dec 11, 2025 | 27.17 | 27.29 | 27.15 | 27.29 | 26.33 | -0.05% | 76,789 |
| Dec 10, 2025 | 27.08 | 27.30 | 27.07 | 27.30 | 26.34 | 0.74% | 6,404 |
| Dec 9, 2025 | 27.06 | 27.10 | 27.04 | 27.10 | 26.15 | -0.22% | 4,294 |
| Dec 8, 2025 | 27.20 | 27.23 | 27.13 | 27.17 | 26.21 | -1.09% | 2,883 |
| Dec 5, 2025 | 27.58 | 27.58 | 27.47 | 27.47 | 26.50 | 0.33% | 1,365 |
| Dec 4, 2025 | 27.35 | 27.40 | 27.35 | 27.38 | 26.41 | 0.48% | 2,170 |
| Dec 3, 2025 | 27.34 | 27.34 | 27.25 | 27.25 | 26.28 | 0.24% | 1,446 |
| Dec 2, 2025 | 27.24 | 27.35 | 27.18 | 27.18 | 26.22 | -0.59% | 6,501 |
| Dec 1, 2025 | 27.28 | 27.34 | 27.28 | 27.34 | 26.38 | 0.07% | 1,377 |
| Nov 28, 2025 | 27.25 | 27.32 | 27.25 | 27.32 | 26.36 | 1.04% | 2,545 |
| Nov 26, 2025 | 26.86 | 27.06 | 26.86 | 27.04 | 26.09 | 1.01% | 6,026 |
| Nov 25, 2025 | 26.58 | 26.77 | 26.58 | 26.77 | 25.83 | -0.32% | 2,496 |
| Nov 24, 2025 | 26.62 | 26.86 | 26.62 | 26.86 | 25.91 | 0.54% | 7,653 |
| Nov 21, 2025 | 26.73 | 26.77 | 26.69 | 26.71 | 25.77 | -0.48% | 4,506 |
| Nov 20, 2025 | 26.87 | 26.90 | 26.84 | 26.84 | 25.89 | -0.67% | 12,944 |