DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
36.56
-0.04 (-0.12%)
At close: Sep 4, 2026, 4:00 PM EDT
36.56
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT
DCMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 36.25 | 36.63 | 36.08 | 36.56 | 36.56 | -0.12% | 6,293 |
| Sep 3, 2026 | 36.48 | 36.66 | 36.48 | 36.60 | 36.60 | -0.03% | 4,991 |
| Sep 2, 2026 | 36.45 | 36.71 | 36.45 | 36.62 | 36.61 | -0.36% | 2,768 |
| Sep 1, 2026 | 36.25 | 36.77 | 36.25 | 36.75 | 36.75 | 2.37% | 2,941 |
| Aug 31, 2026 | 35.83 | 35.92 | 35.78 | 35.90 | 35.90 | 1.62% | 4,751 |
| Aug 28, 2026 | 35.40 | 35.40 | 35.24 | 35.32 | 35.32 | 0.14% | 1,760 |
| Aug 27, 2026 | 35.03 | 35.37 | 35.03 | 35.28 | 35.28 | 1.15% | 2,341 |
| Aug 26, 2026 | 35.12 | 35.12 | 34.83 | 34.88 | 34.88 | 0.28% | 2,808 |
| Aug 25, 2026 | 34.92 | 35.09 | 34.78 | 34.78 | 34.78 | -1.68% | 5,902 |
| Aug 24, 2026 | 35.76 | 35.76 | 35.33 | 35.37 | 35.37 | -1.19% | 3,535 |
| Aug 21, 2026 | 35.86 | 35.93 | 35.79 | 35.80 | 35.80 | 0.35% | 3,087 |
| Aug 20, 2026 | 35.60 | 35.70 | 35.50 | 35.67 | 35.67 | 1.33% | 3,984 |
| Aug 19, 2026 | 35.22 | 35.44 | 35.20 | 35.20 | 35.20 | 0.45% | 4,789 |
| Aug 18, 2026 | 35.02 | 35.14 | 35.02 | 35.05 | 35.05 | 0.11% | 1,556 |
| Aug 17, 2026 | 34.61 | 35.03 | 34.61 | 35.01 | 35.01 | 1.95% | 5,608 |
| Aug 14, 2026 | 34.19 | 34.38 | 34.19 | 34.34 | 34.34 | 0.87% | 1,199 |
| Aug 13, 2026 | 34.02 | 34.26 | 34.02 | 34.04 | 34.04 | -1.10% | 5,077 |
| Aug 12, 2026 | 34.41 | 34.46 | 34.38 | 34.42 | 34.42 | 0.34% | 8,092 |
| Aug 11, 2026 | 34.08 | 34.30 | 34.08 | 34.30 | 34.30 | 0.31% | 2,942 |
| Aug 10, 2026 | 34.18 | 34.31 | 34.10 | 34.20 | 34.20 | 3.17% | 7,544 |
| Aug 7, 2026 | 33.15 | 33.34 | 33.07 | 33.14 | 33.14 | 0.34% | 4,000 |
| Aug 6, 2026 | 32.78 | 33.03 | 32.78 | 33.03 | 33.03 | 0.98% | 2,007 |
| Aug 5, 2026 | 32.80 | 32.81 | 32.57 | 32.71 | 32.71 | 0.48% | 6,059 |
| Aug 4, 2026 | 32.60 | 33.56 | 31.85 | 32.55 | 32.55 | -1.11% | 8,140 |
| Aug 3, 2026 | 32.92 | 32.97 | 32.86 | 32.92 | 32.92 | -1.24% | 1,052 |
| Jul 31, 2026 | 33.39 | 33.39 | 33.19 | 33.33 | 33.33 | 0.20% | 2,611 |
| Jul 30, 2026 | 33.25 | 33.43 | 33.22 | 33.26 | 33.26 | -0.75% | 6,224 |
| Jul 29, 2026 | 33.47 | 33.60 | 33.47 | 33.51 | 33.51 | 2.14% | 2,031 |
| Jul 28, 2026 | 32.89 | 32.98 | 32.67 | 32.81 | 32.81 | -0.90% | 15,090 |
| Jul 27, 2026 | 33.31 | 33.34 | 33.05 | 33.11 | 33.11 | -2.26% | 12,289 |
| 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 |