DoubleLine Commodity Strategy ETF (DCMT)

DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.46%	3,969
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%	4,692
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
Mar 27, 2026	33.40	33.49	33.37	33.49	33.49	1.93%	1,945
Mar 26, 2026	32.80	33.03	32.80	32.86	32.86	1.29%	4,212
Mar 25, 2026	32.00	32.44	31.98	32.44	32.44	-0.32%	1,246
Mar 24, 2026	32.47	32.73	32.35	32.55	32.55	2.01%	6,862
Mar 23, 2026	32.37	32.37	31.65	31.90	31.90	-4.52%	11,373
Mar 20, 2026	33.20	33.56	33.13	33.41	33.41	1.32%	8,069
Mar 19, 2026	33.25	33.25	32.70	32.98	32.98	-1.51%	3,069
Mar 18, 2026	33.41	33.49	33.05	33.49	33.48	1.80%	5,444
Mar 17, 2026	32.69	32.94	32.65	32.89	32.89	1.89%	3,249
Mar 16, 2026	32.58	32.58	32.14	32.28	32.28	-1.80%	5,390
Mar 13, 2026	32.56	32.88	32.56	32.87	32.87	-0.32%	3,941
Mar 12, 2026	32.64	32.98	32.58	32.98	32.98	3.62%	5,874
Mar 11, 2026	31.38	31.83	31.38	31.83	31.83	1.19%	4,655
Mar 10, 2026	31.36	31.46	30.56	31.45	31.45	1.40%	4,767
Mar 9, 2026	32.40	32.46	31.02	31.02	31.02	-1.01%	7,938
Mar 6, 2026	31.15	31.91	31.14	31.34	31.34	3.60%	4,796
Mar 5, 2026	30.19	30.42	30.19	30.25	30.25	1.33%	4,975
Mar 4, 2026	29.93	29.93	29.73	29.85	29.85	0.67%	2,141
Mar 3, 2026	30.05	30.05	29.53	29.65	29.65	0.20%	2,375
Mar 2, 2026	29.63	29.71	29.34	29.59	29.59	2.40%	3,545
Feb 27, 2026	28.76	28.90	28.76	28.90	28.90	1.30%	8,415
Feb 26, 2026	28.31	28.65	28.31	28.53	28.53	0.05%	5,331
Feb 25, 2026	28.51	28.70	28.51	28.51	28.51	-0.24%	14,913
Feb 24, 2026	28.53	28.58	28.43	28.58	28.58	0.23%	4,672
Feb 23, 2026	28.53	28.58	28.45	28.52	28.52	0.34%	9,672
Feb 20, 2026	28.35	28.47	28.27	28.42	28.42	0.25%	3,793
Feb 19, 2026	28.27	28.36	28.25	28.35	28.35	0.98%	2,910
Feb 18, 2026	28.00	28.08	27.93	28.07	28.07	2.77%	7,152
Feb 17, 2026	27.39	27.40	27.27	27.32	27.32	-0.91%	1,491

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.