DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
24.98
-0.35 (-1.40%)
May 2, 2025, 4:00 PM EDT - Market closed
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 0.72% | 1,206 |
| May 1, 2025 | 25.02 | 25.09 | 24.98 | 25.08 | 25.08 | 0.40% | 1,429 |
| Apr 30, 2025 | 24.96 | 25.02 | 24.96 | 24.98 | 24.98 | -1.38% | 3,052 |
| Apr 29, 2025 | 25.51 | 25.51 | 25.32 | 25.33 | 25.33 | -0.96% | 5,111 |
| Apr 28, 2025 | 25.49 | 25.60 | 25.48 | 25.57 | 25.57 | 0.22% | 2,051 |
| Apr 25, 2025 | 25.45 | 25.54 | 25.45 | 25.51 | 25.51 | 0.22% | 5,972 |
| Apr 24, 2025 | 25.34 | 25.46 | 25.30 | 25.46 | 25.46 | 0.70% | 1,098 |
| Apr 23, 2025 | 25.29 | 25.35 | 25.22 | 25.28 | 25.28 | -0.39% | 4,487 |
| Apr 22, 2025 | 25.39 | 25.46 | 25.38 | 25.38 | 25.38 | 0.53% | 2,530 |
| Apr 21, 2025 | 25.22 | 25.25 | 25.14 | 25.25 | 25.25 | -0.81% | 10,968 |
| Apr 17, 2025 | 25.34 | 25.55 | 25.34 | 25.45 | 25.45 | 0.68% | 2,542 |
| Apr 16, 2025 | 25.30 | 25.33 | 25.27 | 25.28 | 25.28 | 1.23% | 1,591 |
| Apr 15, 2025 | 24.87 | 24.97 | 24.87 | 24.97 | 24.97 | 0.06% | 5,367 |
| Apr 14, 2025 | 25.12 | 25.12 | 24.90 | 24.96 | 24.96 | -0.25% | 1,886 |
| Apr 11, 2025 | 24.94 | 25.02 | 24.91 | 25.02 | 25.02 | 1.84% | 1,750 |
| Apr 10, 2025 | 24.45 | 24.60 | 24.43 | 24.57 | 24.57 | -1.74% | 2,312 |
| Apr 9, 2025 | 23.95 | 25.08 | 23.79 | 25.00 | 25.00 | 3.89% | 1,857 |
| Apr 8, 2025 | 24.81 | 24.81 | 24.07 | 24.07 | 24.07 | -1.96% | 8,402 |
| Apr 7, 2025 | 24.70 | 25.20 | 24.55 | 24.55 | 24.55 | -2.46% | 2,419 |
| Apr 4, 2025 | 25.01 | 25.20 | 25.01 | 25.17 | 25.17 | -4.09% | 25,398 |
| 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 |