Skip to main content
DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
25.66
+0.27 (1.07%)
Dec 3, 2024, 3:34 PM EST - Market closed

DCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.6225.6725.6225.6625.661.09%1,885
Dec 2, 202425.4525.4525.3925.3925.39-1.09%3,841
Nov 29, 202425.7925.7925.6725.6725.67-0.19%533
Nov 27, 202425.7125.7625.6925.7125.710.31%1,709
Nov 26, 202425.5825.6425.5825.6425.640.27%2,663
Nov 25, 202425.6825.6825.5725.5725.57-1.01%790
Nov 22, 202425.7625.8525.7525.8325.830.73%2,022
Nov 21, 202425.6225.6725.6125.6425.640.35%1,030
Nov 20, 202425.5325.5525.5225.5525.550.13%2,103
Nov 19, 202425.4825.5225.4625.5225.520.20%4,192
Nov 18, 202425.3225.5225.3225.4725.471.64%9,659
Nov 15, 202425.2125.2125.0225.0625.06-0.23%1,705
Nov 14, 202425.2625.3025.0825.1125.110.17%5,220
Nov 13, 202425.0025.1525.0025.0725.07-0.48%4,106
Nov 12, 202425.1525.1925.1525.1925.19-0.14%4,450
Nov 11, 202425.1525.2525.1525.2325.23-1.33%3,262
Nov 8, 202425.5625.5725.5225.5625.56-1.23%1,304
Nov 7, 202425.7625.9425.7625.8825.881.18%94,089
Nov 6, 202425.5925.5925.5525.5825.58-0.47%1,452
Nov 5, 202425.7525.8025.6725.7025.700.27%1,578
Nov 4, 202425.5725.6425.5525.6425.641.15%1,285
Nov 1, 202425.4525.4825.3425.3425.34-0.83%4,186
Oct 31, 202425.4325.5625.3625.5625.560.58%44,290
Oct 30, 202425.4125.4225.3825.4125.411.06%1,617
Oct 29, 202425.1425.1625.1125.1425.14-0.11%5,813
Oct 28, 202425.1825.2125.1225.1725.17-2.01%3,412
Oct 25, 202425.6025.7225.6025.6925.690.49%2,270
Oct 24, 202425.4925.5925.4625.5625.56-0.25%2,394
Oct 23, 202425.6325.6525.6225.6325.63-0.24%1,118
Oct 22, 202425.6825.7125.6825.6925.691.23%1,059
Oct 21, 202425.3825.4125.3525.3725.370.49%18,457
Oct 18, 202425.2325.2925.2025.2525.25-0.49%107,576
Oct 17, 202425.3425.3825.2825.3825.380.14%897
Oct 16, 202425.3425.3725.2925.3425.34-0.31%1,337
Oct 15, 202425.3525.4225.2725.4225.42-1.36%6,345
Oct 14, 202425.8525.8525.7225.7725.77-1.04%107,274
Oct 11, 202426.1026.1026.0026.0426.04-0.36%1,686
Oct 10, 202426.0726.1426.0526.1426.142.09%3,649
Oct 9, 202425.4325.6525.4325.6025.60-1.01%3,057
Oct 8, 202425.7725.9225.7525.8625.86-2.05%5,770
Oct 7, 202426.2026.4026.1926.4026.400.80%1,207
Oct 4, 202426.1726.2926.1326.1926.190.19%4,977
Oct 3, 202425.8026.1425.8026.1426.141.61%4,795
Oct 2, 202425.8325.8325.5625.7325.730.59%2,626
Oct 1, 202425.5125.6025.5125.5825.581.13%1,488
Sep 30, 202425.1525.3225.1525.2925.29-0.05%6,019
Sep 27, 202425.2125.3125.2125.3025.300.33%1,777
Sep 26, 202425.3325.3325.1925.2225.22-0.92%10,731
Sep 25, 202425.4725.4725.3825.4625.46-0.46%43,424
Sep 24, 202425.4925.5725.4925.5725.571.42%2,574
Sep 23, 202425.3825.3825.1425.2125.210.42%132,104
Sep 20, 202424.9925.1124.9925.1125.110.20%2,950
Sep 19, 202425.0225.1025.0225.0625.061.64%6,392
Sep 18, 202424.7324.7624.6624.6624.66-0.48%1,362
Sep 17, 202424.8124.8124.7824.7824.780.88%394
Sep 16, 202424.5424.5624.5124.5624.560.80%2,065
Sep 13, 202424.4924.4924.3124.3624.360.21%7,449
Sep 12, 202424.3624.3624.2824.3124.311.68%2,417
Sep 11, 202423.6523.9823.6523.9123.910.82%6,038
Sep 10, 202423.9523.9523.6323.7223.72-1.42%5,052
Sep 9, 202423.9024.0623.9024.0624.060.69%523
Sep 6, 202423.8523.8923.8423.8923.89-1.39%659
Sep 5, 202424.4524.4524.2324.2324.230.12%134,138
Sep 4, 202424.3924.3924.1724.2024.20-0.77%7,366
Sep 3, 202424.3624.4224.3424.3924.39-1.52%4,852
Aug 30, 202424.9124.9124.7724.7724.77-1.15%2,841
Aug 29, 202425.0525.0624.9925.0625.060.72%134,445
Aug 28, 202424.9624.9624.8324.8824.88-0.80%5,582
Aug 27, 202425.1525.1525.0525.0825.08-0.10%1,321
Aug 26, 202425.0325.1025.0325.1025.101.38%1,336
Aug 23, 202424.7524.7624.7224.7624.761.56%1,124
Aug 22, 202424.3524.4424.3024.3824.38-0.05%2,929
Aug 21, 202424.5524.5524.3924.3924.39-0.38%1,315
Aug 20, 202424.4724.4924.4724.4924.49-0.35%793
Aug 19, 202424.6124.7424.5724.5724.57-0.40%1,426
Aug 16, 202424.6224.6724.5824.6724.67-0.24%5,068
Aug 15, 202424.8424.8424.7324.7324.730.90%634
Aug 14, 202424.6424.7024.5124.5124.51-0.57%8,982
Aug 13, 202424.6524.6524.6224.6524.65-1.22%2,981
Aug 12, 202424.8324.9624.8324.9624.961.42%1,528
Aug 9, 202424.6024.6424.6024.6124.61-0.02%743
Aug 8, 202424.5924.6924.5924.6124.610.54%4,117
Aug 7, 202424.3524.5824.3524.4824.481.23%3,171
Aug 6, 202424.2324.2424.1824.1824.18-0.57%2,698
Aug 5, 202424.0024.3224.0024.3224.32-0.17%1,150
Aug 2, 202424.4124.4124.3124.3624.36-1.26%675
Aug 1, 202424.8624.8624.6724.6724.67-1.24%439
Jul 31, 202424.7924.9824.7924.9824.981.81%838
Jul 30, 202424.5424.5524.5124.5424.54-0.30%1,123
Jul 29, 202424.6624.6624.5824.6124.61-0.53%4,295
Jul 26, 202424.8824.8824.7424.7424.74-1.24%1,653
Jul 25, 202424.8725.0724.8725.0525.050.40%1,334
Jul 24, 202425.0325.0724.9524.9524.95-0.44%2,793
Jul 23, 202425.0925.0925.0325.0625.06-0.56%138,287
Jul 22, 202425.0925.2125.0925.2025.200.52%3,749
Jul 19, 202425.3325.3525.0425.0725.07-1.22%7,169
Jul 18, 202425.5225.5225.3825.3825.38-0.67%2,365
Jul 17, 202425.6325.6325.5325.5525.550.16%1,979
Jul 16, 202425.4525.5925.4525.5125.51-0.29%2,465
Jul 15, 202425.6125.6725.5925.5925.59-0.97%1,320