DoubleLine Commodity Strategy ETF (DCMT)

DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.85	33.94	31.62	33.87	33.87	-0.60%	8,312
Jul 23, 2026	34.08	35.99	33.99	34.08	34.08	0.63%	34,032
Jul 22, 2026	33.84	33.87	33.81	33.87	33.86	0.72%	2,125
Jul 21, 2026	33.63	35.09	33.62	33.62	33.62	0.71%	9,443
Jul 20, 2026	33.35	33.50	33.34	33.38	33.38	0.08%	8,418
Jul 17, 2026	33.40	33.43	33.35	33.36	33.36	1.19%	4,502
Jul 16, 2026	33.16	33.18	32.96	32.97	32.96	-0.62%	10,125
Jul 15, 2026	33.14	33.21	33.01	33.17	33.17	0.34%	23,568
Jul 14, 2026	33.14	33.17	32.96	33.06	33.06	0.74%	11,304
Jul 13, 2026	32.48	32.89	32.48	32.81	32.81	2.59%	6,422
Jul 10, 2026	31.92	31.99	31.92	31.99	31.98	-0.12%	1,723
Jul 9, 2026	32.16	32.16	32.01	32.02	32.02	-0.80%	1,476
Jul 8, 2026	32.20	32.52	32.15	32.28	32.28	1.90%	4,313
Jul 7, 2026	31.35	31.71	31.35	31.68	31.68	1.16%	3,063
Jul 6, 2026	31.23	31.32	31.22	31.32	31.32	1.99%	1,633
Jul 2, 2026	30.73	30.74	30.64	30.71	30.71	0.09%	3,522
Jul 1, 2026	30.76	30.77	30.68	30.68	30.68	-0.72%	1,223
Jun 30, 2026	30.92	30.92	30.90	30.90	30.90	0.58%	1,939
Jun 29, 2026	30.75	30.81	30.70	30.72	30.72	-0.04%	2,410
Jun 26, 2026	30.68	30.73	30.57	30.73	30.73	-1.20%	3,254
Jun 25, 2026	31.05	31.17	31.01	31.11	31.11	1.82%	8,375
Jun 24, 2026	30.70	30.72	30.54	30.55	30.55	-2.40%	3,685
Jun 23, 2026	31.31	31.35	31.31	31.31	31.31	-1.04%	1,409
Jun 22, 2026	31.67	31.71	31.52	31.64	31.63	-0.72%	4,838
Jun 18, 2026	31.50	31.86	31.50	31.86	31.86	-0.37%	10,259
Jun 17, 2026	32.19	32.20	31.98	31.98	31.98	-0.56%	3,765
Jun 16, 2026	32.12	32.23	31.94	32.16	32.16	-1.20%	3,449
Jun 15, 2026	32.41	32.55	32.37	32.55	32.55	-1.32%	3,623
Jun 12, 2026	33.32	33.32	32.95	32.99	32.99	-1.00%	2,653
Jun 11, 2026	33.94	33.96	33.29	33.32	33.32	-1.45%	12,199
Jun 10, 2026	33.84	34.06	33.80	33.81	33.81	0.60%	4,662
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

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.