DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
51.58
-0.05 (-0.10%)
Apr 9, 2025, 3:59 PM EDT - Market closed
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 51.57 | 53.11 | 51.50 | 51.58 | 51.58 | -0.10% | 14,753 |
| Apr 8, 2025 | 51.60 | 51.69 | 51.53 | 51.63 | 51.63 | 0.21% | 91,074 |
| Apr 7, 2025 | 51.69 | 51.72 | 51.48 | 51.52 | 51.52 | -0.39% | 22,988 |
| Apr 4, 2025 | 51.83 | 51.94 | 51.71 | 51.72 | 51.72 | -0.08% | 275,690 |
| Apr 3, 2025 | 51.75 | 51.78 | 51.73 | 51.76 | 51.76 | 0.29% | 13,881 |
| Apr 2, 2025 | 51.67 | 51.68 | 51.61 | 51.61 | 51.61 | -0.12% | 44,795 |
| Apr 1, 2025 | 51.65 | 51.70 | 51.65 | 51.67 | 51.67 | -0.39% | 42,377 |
| Mar 31, 2025 | 51.83 | 51.88 | 51.79 | 51.87 | 51.66 | 0.08% | 163,326 |
| Mar 28, 2025 | 51.79 | 51.85 | 51.78 | 51.83 | 51.62 | 0.17% | 56,375 |
| Mar 27, 2025 | 51.76 | 51.81 | 51.73 | 51.74 | 51.53 | 0.04% | 14,859 |
| Mar 26, 2025 | 51.72 | 51.76 | 51.72 | 51.72 | 51.51 | -0.04% | 32,602 |
| Mar 25, 2025 | 51.73 | 51.77 | 51.71 | 51.74 | 51.53 | 0.05% | 13,680 |
| Mar 24, 2025 | 51.72 | 51.74 | 51.70 | 51.72 | 51.51 | -0.26% | 11,953 |
| Mar 21, 2025 | 51.76 | 51.85 | 51.75 | 51.85 | 51.64 | 0.19% | 9,921 |
| Mar 20, 2025 | 51.74 | 51.81 | 51.73 | 51.75 | 51.54 | 0.10% | 20,495 |
| Mar 19, 2025 | 51.62 | 51.74 | 51.62 | 51.70 | 51.49 | 0.04% | 24,348 |
| Mar 18, 2025 | 51.69 | 51.74 | 51.68 | 51.68 | 51.47 | -0.04% | 22,269 |
| Mar 17, 2025 | 51.66 | 51.76 | 51.64 | 51.70 | 51.49 | -0.17% | 43,162 |
| Mar 14, 2025 | 51.72 | 51.79 | 51.68 | 51.79 | 51.58 | 0.12% | 46,859 |
| Mar 13, 2025 | 51.68 | 51.81 | 51.67 | 51.73 | 51.52 | 0.04% | 14,539 |
| Mar 12, 2025 | 51.72 | 51.73 | 51.69 | 51.71 | 51.50 | -0.08% | 90,644 |
| Mar 11, 2025 | 51.75 | 51.80 | 51.72 | 51.75 | 51.54 | 0.01% | 16,396 |
| Mar 10, 2025 | 51.72 | 51.76 | 51.70 | 51.75 | 51.54 | 0.13% | 7,995 |
| Mar 7, 2025 | 51.73 | 51.74 | 51.67 | 51.68 | 51.47 | -0.15% | 33,819 |
| Mar 6, 2025 | 51.65 | 51.88 | 51.65 | 51.76 | 51.55 | 0.14% | 17,276 |
| Mar 5, 2025 | 51.71 | 51.77 | 51.68 | 51.69 | 51.48 | -0.09% | 13,712 |
| Mar 4, 2025 | 51.71 | 51.77 | 51.71 | 51.74 | 51.53 | 0.01% | 11,090 |
| Mar 3, 2025 | 51.64 | 51.76 | 51.63 | 51.73 | 51.52 | -0.27% | 21,367 |
| Feb 28, 2025 | 51.85 | 51.93 | 51.85 | 51.87 | 51.44 | 0.12% | 10,147 |
| Feb 27, 2025 | 51.75 | 51.90 | 51.75 | 51.81 | 51.38 | 0.04% | 29,751 |
| Feb 26, 2025 | 51.77 | 51.85 | 51.75 | 51.79 | 51.36 | 0.04% | 17,989 |
| Feb 25, 2025 | 51.75 | 51.84 | 51.74 | 51.77 | 51.34 | 0.10% | 18,915 |
| Feb 24, 2025 | 51.75 | 51.76 | 51.64 | 51.72 | 51.29 | -0.22% | 21,458 |
| Feb 21, 2025 | 51.78 | 51.83 | 51.65 | 51.83 | 51.40 | 0.26% | 18,554 |
| Feb 20, 2025 | 51.63 | 51.73 | 51.61 | 51.70 | 51.27 | 0.05% | 19,431 |
| Feb 19, 2025 | 51.60 | 51.73 | 51.58 | 51.67 | 51.24 | 0.17% | 48,745 |
| Feb 18, 2025 | 51.55 | 51.67 | 51.55 | 51.58 | 51.15 | -0.12% | 24,047 |
| Feb 14, 2025 | 51.57 | 51.67 | 51.57 | 51.64 | 51.21 | 0.16% | 14,738 |
| Feb 13, 2025 | 51.55 | 51.63 | 51.50 | 51.56 | 51.13 | 0.04% | 27,472 |
| Feb 12, 2025 | 51.49 | 51.56 | 51.46 | 51.54 | 51.11 | -0.04% | 19,117 |
| Feb 11, 2025 | 51.52 | 51.62 | 51.50 | 51.56 | 51.13 | -0.04% | 38,825 |
| Feb 10, 2025 | 51.53 | 51.58 | 51.52 | 51.58 | 51.15 | - | 53,650 |
| Feb 7, 2025 | 51.56 | 51.60 | 51.53 | 51.58 | 51.15 | 0.02% | 15,641 |
| Feb 6, 2025 | 51.56 | 51.59 | 51.54 | 51.57 | 51.14 | -0.04% | 13,833 |
| Feb 5, 2025 | 51.56 | 51.64 | 51.54 | 51.59 | 51.16 | - | 40,092 |
| Feb 4, 2025 | 51.47 | 51.69 | 51.47 | 51.59 | 51.16 | 0.14% | 71,282 |
| Feb 3, 2025 | 51.49 | 51.58 | 51.49 | 51.52 | 51.09 | -0.41% | 15,098 |
| Jan 31, 2025 | 51.71 | 51.82 | 51.70 | 51.73 | 51.10 | -0.02% | 39,954 |
| Jan 30, 2025 | 51.68 | 51.80 | 51.68 | 51.74 | 51.11 | - | 118,027 |
| Jan 29, 2025 | 51.70 | 51.81 | 51.68 | 51.74 | 51.11 | 0.06% | 45,497 |