DoubleLine Commodity Strategy ETF (DCMT)

DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.51	33.61	33.31	33.61	33.61	-1.34%	3,053
Jun 8, 2026	34.02	34.17	34.02	34.06	34.06	0.50%	4,622
Jun 5, 2026	34.10	34.10	33.80	33.89	33.89	-1.80%	5,662
Jun 4, 2026	34.50	34.51	34.34	34.51	34.51	-1.67%	7,879
Jun 3, 2026	35.06	35.15	35.06	35.10	35.10	0.63%	2,624
Jun 2, 2026	34.70	34.89	34.63	34.88	34.88	0.40%	3,793
Jun 1, 2026	34.80	35.03	34.64	34.74	34.74	1.82%	3,969
May 29, 2026	34.12	34.24	33.97	34.12	34.12	-0.80%	4,571
May 28, 2026	34.23	34.40	34.21	34.40	34.40	0.87%	5,962
May 27, 2026	34.02	34.27	34.01	34.10	34.10	-1.57%	5,609
May 26, 2026	34.75	34.77	34.62	34.64	34.64	-1.55%	2,745
May 22, 2026	35.31	35.42	35.00	35.19	35.19	-0.36%	6,960
May 21, 2026	36.02	36.02	35.24	35.31	35.31	-0.45%	3,319
May 20, 2026	36.07	36.08	35.34	35.47	35.47	-2.43%	5,246
May 19, 2026	36.32	36.41	36.19	36.36	36.36	0.99%	4,550
May 18, 2026	35.91	36.27	35.91	36.00	36.00	0.47%	2,789
May 15, 2026	35.76	35.85	35.76	35.83	35.83	0.37%	973
May 14, 2026	35.53	35.70	35.48	35.70	35.70	-0.50%	1,843
May 13, 2026	36.22	36.22	35.85	35.88	35.88	-0.81%	3,182
May 12, 2026	35.89	36.17	35.89	36.17	36.17	2.14%	9,032
May 11, 2026	35.10	35.42	35.03	35.41	35.41	2.47%	7,172
May 8, 2026	34.61	34.71	34.56	34.56	34.56	-0.11%	14,198
May 7, 2026	34.35	34.59	34.35	34.59	34.59	0.05%	4,231
May 6, 2026	34.85	34.85	34.54	34.58	34.58	-3.61%	2,580
May 5, 2026	35.89	35.92	35.76	35.87	35.87	-0.75%	3,381
May 4, 2026	35.60	36.25	35.60	36.14	36.14	1.87%	11,840
May 1, 2026	36.00	36.00	35.28	35.48	35.48	-0.69%	6,509
Apr 30, 2026	35.46	35.72	35.46	35.72	35.72	-0.32%	7,088
Apr 29, 2026	35.55	35.92	35.55	35.83	35.83	2.82%	5,230
Apr 28, 2026	34.79	34.87	34.79	34.85	34.85	1.06%	2,804
Apr 27, 2026	34.48	34.51	34.41	34.49	34.49	0.98%	2,419
Apr 24, 2026	34.04	34.20	33.96	34.15	34.15	-0.29%	9,240
Apr 23, 2026	33.85	34.35	33.82	34.25	34.25	1.74%	2,017
Apr 22, 2026	33.51	33.79	33.51	33.67	33.67	0.71%	4,077
Apr 21, 2026	32.78	33.47	32.78	33.43	33.43	2.16%	7,729
Apr 20, 2026	32.53	32.83	32.53	32.72	32.72	1.72%	2,133
Apr 17, 2026	31.92	32.24	31.65	32.17	32.17	-3.22%	9,160
Apr 16, 2026	33.37	33.42	33.24	33.24	33.24	0.86%	1,299
Apr 15, 2026	32.84	33.10	32.84	32.96	32.96	-0.02%	4,864
Apr 14, 2026	33.15	33.15	32.88	32.97	32.97	-0.72%	5,156
Apr 13, 2026	33.65	33.67	33.16	33.20	33.20	1.47%	3,971
Apr 10, 2026	32.83	32.99	32.68	32.72	32.72	-0.45%	5,661
Apr 9, 2026	33.07	33.15	32.54	32.87	32.87	0.64%	7,818
Apr 8, 2026	32.42	32.66	32.35	32.66	32.66	-3.60%	7,022
Apr 7, 2026	34.27	34.39	33.81	33.89	33.89	-0.44%	4,241
Apr 6, 2026	33.97	34.23	33.97	34.03	34.03	0.65%	4,586
Apr 2, 2026	33.82	33.84	33.63	33.81	33.81	2.74%	4,693
Apr 1, 2026	32.95	33.11	32.85	32.91	32.91	-1.26%	19,070
Mar 31, 2026	33.86	33.92	33.33	33.33	33.33	-1.56%	33,227
Mar 30, 2026	33.91	33.92	33.78	33.86	33.86	1.10%	4,833

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.