DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
27.32
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.25 | 27.32 | 27.25 | 27.32 | 27.32 | 1.04% | 2,543 |
| Nov 26, 2025 | 26.86 | 27.06 | 26.86 | 27.04 | 27.04 | 1.01% | 6,026 |
| Nov 25, 2025 | 26.58 | 26.77 | 26.58 | 26.77 | 26.77 | -0.32% | 2,496 |
| Nov 24, 2025 | 26.62 | 26.86 | 26.62 | 26.86 | 26.85 | 0.54% | 7,653 |
| Nov 21, 2025 | 26.73 | 26.77 | 26.69 | 26.71 | 26.71 | -0.48% | 4,506 |
| Nov 20, 2025 | 26.87 | 26.90 | 26.84 | 26.84 | 26.84 | -0.67% | 12,944 |
| Nov 19, 2025 | 27.01 | 27.02 | 26.98 | 27.02 | 27.02 | -1.13% | 2,681 |
| Nov 18, 2025 | 27.20 | 27.37 | 27.20 | 27.33 | 27.33 | 0.55% | 6,043 |
| Nov 17, 2025 | 27.18 | 27.25 | 27.13 | 27.18 | 27.18 | -0.16% | 6,753 |
| Nov 14, 2025 | 27.21 | 27.38 | 27.21 | 27.22 | 27.22 | 0.45% | 1,819 |
| Nov 13, 2025 | 27.26 | 27.29 | 27.10 | 27.10 | 27.10 | -0.40% | 4,096 |
| Nov 12, 2025 | 27.32 | 27.32 | 27.17 | 27.21 | 27.21 | -1.45% | 4,467 |
| Nov 11, 2025 | 27.55 | 27.63 | 27.55 | 27.61 | 27.61 | 0.86% | 1,401 |
| Nov 10, 2025 | 27.15 | 27.38 | 27.13 | 27.37 | 27.37 | 1.45% | 1,920 |
| Nov 7, 2025 | 26.93 | 27.01 | 26.92 | 26.98 | 26.98 | 0.40% | 2,466 |
| Nov 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.46% | 1,153 |
| Nov 5, 2025 | 27.15 | 27.15 | 26.94 | 27.00 | 27.00 | -0.21% | 2,798 |
| Nov 4, 2025 | 27.11 | 27.15 | 27.01 | 27.06 | 27.06 | -1.11% | 17,513 |
| Nov 3, 2025 | 27.15 | 27.36 | 27.15 | 27.36 | 27.36 | 0.85% | 2,813 |
| Oct 31, 2025 | 27.26 | 27.26 | 27.09 | 27.13 | 27.13 | 0.30% | 6,069 |
| Oct 30, 2025 | 26.99 | 27.11 | 26.99 | 27.05 | 27.05 | 0.07% | 3,726 |
| Oct 29, 2025 | 27.13 | 27.13 | 27.03 | 27.03 | 27.03 | 0.67% | 1,806 |
| Oct 28, 2025 | 26.86 | 26.87 | 26.83 | 26.85 | 26.85 | -0.68% | 3,553 |
| Oct 27, 2025 | 27.13 | 27.13 | 27.04 | 27.04 | 27.04 | -0.88% | 2,333 |
| Oct 24, 2025 | 27.36 | 27.42 | 27.28 | 27.28 | 27.28 | -0.55% | 3,953 |
| Oct 23, 2025 | 27.51 | 27.52 | 27.43 | 27.43 | 27.43 | 1.11% | 2,202 |
| Oct 22, 2025 | 26.93 | 27.16 | 26.93 | 27.13 | 27.13 | 1.14% | 2,688 |
| Oct 21, 2025 | 26.82 | 26.86 | 26.78 | 26.82 | 26.82 | -0.66% | 5,951 |
| Oct 20, 2025 | 26.84 | 27.00 | 26.84 | 27.00 | 27.00 | 0.81% | 1,474 |
| Oct 17, 2025 | 27.19 | 27.39 | 26.71 | 26.78 | 26.78 | -0.44% | 7,719 |
| Oct 16, 2025 | 26.95 | 27.00 | 26.83 | 26.90 | 26.90 | -0.04% | 5,416 |
| Oct 15, 2025 | 26.97 | 26.97 | 26.81 | 26.91 | 26.91 | 0.31% | 2,505 |
| Oct 14, 2025 | 26.74 | 26.88 | 26.73 | 26.83 | 26.83 | -0.77% | 2,867 |
| Oct 13, 2025 | 27.06 | 27.08 | 27.00 | 27.04 | 27.04 | 1.64% | 1,708 |
| Oct 10, 2025 | 26.91 | 26.93 | 26.58 | 26.60 | 26.60 | -1.92% | 4,292 |
| Oct 9, 2025 | 27.34 | 27.34 | 27.09 | 27.12 | 27.12 | -0.95% | 7,125 |
| Oct 8, 2025 | 27.44 | 27.46 | 27.34 | 27.38 | 27.38 | 0.44% | 1,627 |
| Oct 7, 2025 | 27.20 | 27.26 | 27.13 | 27.26 | 27.26 | 0.33% | 4,863 |
| Oct 6, 2025 | 27.05 | 27.18 | 27.05 | 27.17 | 27.17 | 0.72% | 1,133 |
| Oct 3, 2025 | 27.01 | 27.11 | 26.95 | 26.98 | 26.98 | 0.44% | 6,756 |
| Oct 2, 2025 | 26.92 | 26.92 | 26.79 | 26.86 | 26.86 | -0.84% | 2,791 |
| Oct 1, 2025 | 27.04 | 27.09 | 27.03 | 27.09 | 27.09 | 0.23% | 1,878 |
| Sep 30, 2025 | 27.06 | 27.06 | 26.97 | 27.03 | 27.03 | -0.26% | 4,450 |
| Sep 29, 2025 | 27.12 | 27.19 | 27.10 | 27.10 | 27.10 | -0.93% | 3,034 |
| Sep 26, 2025 | 27.46 | 27.54 | 27.35 | 27.35 | 27.35 | 0.31% | 4,189 |
| Sep 25, 2025 | 27.00 | 27.27 | 27.00 | 27.27 | 27.27 | 0.67% | 7,552 |
| Sep 24, 2025 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | 0.60% | 2,850 |
| Sep 23, 2025 | 26.91 | 26.92 | 26.89 | 26.92 | 26.92 | 0.66% | 2,002 |
| Sep 22, 2025 | 26.75 | 26.75 | 26.74 | 26.75 | 26.75 | 0.03% | 2,215 |
| Sep 19, 2025 | 26.80 | 26.80 | 26.71 | 26.74 | 26.74 | -0.59% | 3,075 |