DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
26.24
-0.82 (-3.02%)
At close: Apr 3, 2025, 2:55 PM
26.19
-0.05 (-0.20%)
Pre-market: Apr 4, 2025, 4:10 AM EDT
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.25 | 26.34 | 26.23 | 26.24 | 26.24 | -3.02% | 3,142 |
| Apr 2, 2025 | 27.04 | 27.10 | 27.02 | 27.06 | 27.06 | 0.52% | 1,727 |
| Apr 1, 2025 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | -0.06% | 2,011 |
| Mar 31, 2025 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 1.20% | 5,643 |
| Mar 28, 2025 | 26.62 | 26.65 | 26.58 | 26.61 | 26.61 | -0.18% | 103,961 |
| Mar 27, 2025 | 27.99 | 27.99 | 26.57 | 26.66 | 26.66 | -0.04% | 2,615 |
| Mar 26, 2025 | 26.75 | 26.76 | 26.63 | 26.67 | 26.67 | -0.04% | 2,165 |
| Mar 25, 2025 | 26.79 | 26.79 | 26.63 | 26.68 | 26.68 | 0.04% | 70,142 |
| Mar 24, 2025 | 26.65 | 26.67 | 26.59 | 26.67 | 26.67 | 0.28% | 4,385 |
| Mar 21, 2025 | 26.61 | 26.63 | 26.60 | 26.60 | 26.60 | -0.51% | 715 |
| Mar 20, 2025 | 26.66 | 26.73 | 26.63 | 26.73 | 26.73 | 0.34% | 3,502 |
| Mar 19, 2025 | 26.54 | 26.68 | 26.54 | 26.64 | 26.64 | 0.68% | 2,107 |
| Mar 18, 2025 | 26.63 | 26.63 | 26.46 | 26.46 | 26.46 | -0.04% | 2,259 |
| Mar 17, 2025 | 26.44 | 26.52 | 26.44 | 26.47 | 26.47 | 0.42% | 4,770 |
| Mar 14, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | 26.36 | 0.34% | 4,857 |
| Mar 13, 2025 | 26.22 | 26.34 | 26.22 | 26.27 | 26.27 | -0.38% | 2,287 |
| Mar 12, 2025 | 26.32 | 26.39 | 26.27 | 26.37 | 26.37 | 0.34% | 78,130 |
| Mar 11, 2025 | 26.29 | 26.32 | 26.22 | 26.28 | 26.28 | 0.54% | 6,261 |
| Mar 10, 2025 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | -0.53% | 1,409 |
| Mar 7, 2025 | 26.27 | 26.28 | 26.18 | 26.28 | 26.28 | 0.84% | 1,690 |
| Mar 6, 2025 | 25.95 | 26.10 | 25.95 | 26.06 | 26.06 | -0.21% | 9,254 |
| Mar 5, 2025 | 25.97 | 26.13 | 25.97 | 26.12 | 26.12 | -0.02% | 6,724 |
| Mar 4, 2025 | 25.94 | 26.15 | 25.94 | 26.12 | 26.12 | 0.17% | 114,406 |
| Mar 3, 2025 | 26.29 | 26.29 | 26.08 | 26.08 | 26.08 | -0.49% | 1,650 |
| Feb 28, 2025 | 26.30 | 26.30 | 26.19 | 26.20 | 26.20 | -0.83% | 1,269 |
| Feb 27, 2025 | 26.52 | 26.52 | 26.42 | 26.42 | 26.42 | -0.20% | 4,084 |
| Feb 26, 2025 | 26.51 | 26.51 | 26.44 | 26.48 | 26.48 | -0.39% | 1,330 |
| Feb 25, 2025 | 26.54 | 26.59 | 26.52 | 26.58 | 26.58 | -1.01% | 3,628 |
| Feb 24, 2025 | 26.92 | 26.92 | 26.84 | 26.85 | 26.85 | -0.26% | 3,012 |
| Feb 21, 2025 | 27.13 | 27.13 | 26.92 | 26.92 | 26.92 | -1.17% | 2,792 |
| Feb 20, 2025 | 27.31 | 27.33 | 27.24 | 27.24 | 27.24 | -0.33% | 3,467 |
| Feb 19, 2025 | 27.43 | 27.44 | 27.23 | 27.33 | 27.33 | 0.40% | 5,948 |
| Feb 18, 2025 | 27.08 | 27.23 | 27.08 | 27.22 | 27.22 | 1.01% | 2,756 |
| Feb 14, 2025 | 27.15 | 27.15 | 26.91 | 26.95 | 26.95 | -0.45% | 5,227 |
| Feb 13, 2025 | 27.04 | 27.08 | 27.04 | 27.07 | 27.07 | 0.37% | 3,557 |
| Feb 12, 2025 | 27.07 | 27.07 | 26.94 | 26.97 | 26.97 | -0.57% | 2,297 |
| Feb 11, 2025 | 27.18 | 27.19 | 27.10 | 27.13 | 27.13 | 0.31% | 3,057 |
| Feb 10, 2025 | 26.84 | 27.06 | 26.84 | 27.04 | 27.04 | 1.16% | 5,098 |
| Feb 7, 2025 | 26.78 | 26.81 | 26.63 | 26.73 | 26.73 | 0.30% | 6,533 |
| Feb 6, 2025 | 26.60 | 26.67 | 26.60 | 26.65 | 26.65 | -0.23% | 1,659 |
| Feb 5, 2025 | 26.67 | 26.71 | 26.64 | 26.71 | 26.71 | 0.01% | 893 |
| Feb 4, 2025 | 26.72 | 26.72 | 26.70 | 26.71 | 26.71 | 0.36% | 1,336 |
| Feb 3, 2025 | 26.58 | 26.65 | 26.51 | 26.61 | 26.61 | 0.39% | 4,673 |
| Jan 31, 2025 | 26.54 | 26.55 | 26.44 | 26.51 | 26.51 | -0.19% | 4,287 |
| Jan 30, 2025 | 26.60 | 26.60 | 26.56 | 26.56 | 26.56 | 0.18% | 1,310 |
| Jan 29, 2025 | 26.60 | 26.61 | 26.51 | 26.51 | 26.51 | 0.21% | 1,281 |
| Jan 28, 2025 | 26.39 | 26.49 | 26.36 | 26.46 | 26.46 | 0.62% | 2,875 |
| Jan 27, 2025 | 26.43 | 26.43 | 26.29 | 26.29 | 26.29 | -0.95% | 51,374 |
| Jan 24, 2025 | 26.51 | 26.56 | 26.50 | 26.55 | 26.55 | 0.19% | 3,149 |
| Jan 23, 2025 | 26.49 | 26.55 | 26.49 | 26.50 | 26.50 | -0.06% | 3,990 |