DoubleLine Commercial Real Estate Debt ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.32
+0.01 (0.02%)
At close: Feb 25, 2026, 4:00 PM EST
52.32
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:10 PM EST
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 52.28 | 52.32 | 52.28 | 52.32 | - | 0.02% | 8,563 |
| Feb 24, 2026 | 52.30 | 52.38 | 52.27 | 52.31 | 52.31 | 0.04% | 16,787 |
| Feb 23, 2026 | 52.28 | 52.34 | 52.25 | 52.29 | 52.29 | 0.10% | 11,796 |
| Feb 20, 2026 | 52.22 | 52.26 | 52.21 | 52.24 | 52.24 | -0.01% | 18,612 |
| Feb 19, 2026 | 52.24 | 52.32 | 52.23 | 52.25 | 52.25 | 0.05% | 33,797 |
| Feb 18, 2026 | 52.24 | 52.28 | 52.20 | 52.22 | 52.22 | -0.06% | 19,180 |
| Feb 17, 2026 | 52.22 | 52.31 | 52.22 | 52.25 | 52.25 | 0.07% | 15,476 |
| Feb 13, 2026 | 52.19 | 52.29 | 52.19 | 52.22 | 52.22 | 0.19% | 30,537 |
| Feb 12, 2026 | 52.19 | 52.19 | 52.11 | 52.12 | 52.12 | 0.01% | 12,939 |
| Feb 11, 2026 | 52.10 | 52.20 | 52.09 | 52.11 | 52.11 | -0.07% | 12,929 |
| Feb 10, 2026 | 52.12 | 52.21 | 52.11 | 52.15 | 52.15 | 0.12% | 19,209 |
| Feb 9, 2026 | 52.10 | 52.11 | 52.07 | 52.09 | 52.09 | - | 18,464 |
| Feb 6, 2026 | 52.07 | 52.13 | 52.07 | 52.09 | 52.09 | 0.06% | 28,226 |
| Feb 5, 2026 | 52.03 | 52.06 | 52.00 | 52.06 | 52.06 | 0.16% | 19,764 |
| Feb 4, 2026 | 51.95 | 52.03 | 51.94 | 51.98 | 51.98 | 0.01% | 25,260 |
| Feb 3, 2026 | 51.98 | 52.00 | 51.94 | 51.97 | 51.97 | 0.02% | 16,539 |
| Feb 2, 2026 | 52.02 | 52.02 | 51.96 | 51.96 | 51.96 | -0.40% | 21,112 |
| Jan 30, 2026 | 52.21 | 52.21 | 52.15 | 52.17 | 51.96 | - | 20,409 |
| Jan 29, 2026 | 52.17 | 52.19 | 52.15 | 52.17 | 51.96 | -0.02% | 11,272 |
| Jan 28, 2026 | 52.12 | 52.33 | 52.12 | 52.18 | 51.97 | 0.06% | 97,700 |
| Jan 27, 2026 | 52.15 | 52.20 | 52.13 | 52.15 | 51.94 | 0.08% | 21,222 |
| Jan 26, 2026 | 52.06 | 52.13 | 52.06 | 52.11 | 51.90 | 0.08% | 43,565 |
| Jan 23, 2026 | 52.12 | 52.12 | 52.05 | 52.07 | 51.86 | 0.04% | 15,002 |
| Jan 22, 2026 | 52.06 | 52.08 | 52.05 | 52.05 | 51.84 | - | 27,074 |
| Jan 21, 2026 | 52.08 | 52.08 | 52.05 | 52.05 | 51.84 | 0.06% | 27,189 |
| Jan 20, 2026 | 52.06 | 52.11 | 51.83 | 52.02 | 51.81 | -0.08% | 36,935 |
| Jan 16, 2026 | 52.05 | 52.11 | 52.04 | 52.06 | 51.85 | -0.04% | 56,185 |
| Jan 15, 2026 | 52.06 | 52.08 | 52.02 | 52.08 | 51.87 | 0.10% | 114,900 |
| Jan 14, 2026 | 52.04 | 52.09 | 52.03 | 52.03 | 51.82 | 0.06% | 78,190 |
| Jan 13, 2026 | 52.02 | 52.04 | 52.00 | 52.00 | 51.79 | -0.05% | 19,652 |
| Jan 12, 2026 | 52.00 | 52.04 | 52.00 | 52.03 | 51.82 | -0.01% | 15,284 |
| Jan 9, 2026 | 52.15 | 52.15 | 51.97 | 52.03 | 51.82 | 0.06% | 18,220 |
| Jan 8, 2026 | 51.99 | 52.02 | 51.99 | 52.00 | 51.79 | -0.02% | 15,563 |
| Jan 7, 2026 | 52.00 | 52.06 | 51.99 | 52.01 | 51.80 | - | 17,619 |
| Jan 6, 2026 | 51.94 | 52.06 | 51.94 | 52.01 | 51.80 | 0.13% | 37,384 |
| Jan 5, 2026 | 51.93 | 51.94 | 51.92 | 51.94 | 51.73 | 0.02% | 19,629 |
| Jan 2, 2026 | 51.92 | 51.96 | 51.89 | 51.93 | 51.72 | 0.06% | 21,057 |
| Dec 31, 2025 | 51.91 | 51.92 | 51.87 | 51.90 | 51.69 | 0.02% | 21,133 |
| Dec 30, 2025 | 51.89 | 51.94 | 51.88 | 51.89 | 51.68 | - | 22,197 |
| Dec 29, 2025 | 51.87 | 52.00 | 51.87 | 51.89 | 51.68 | -0.02% | 20,407 |
| Dec 26, 2025 | 51.86 | 51.90 | 51.85 | 51.90 | 51.69 | 0.12% | 6,911 |
| Dec 24, 2025 | 51.82 | 51.87 | 51.81 | 51.84 | 51.63 | 0.02% | 6,805 |
| Dec 23, 2025 | 51.82 | 51.88 | 51.82 | 51.83 | 51.62 | -0.39% | 19,134 |
| Dec 22, 2025 | 52.06 | 52.08 | 51.98 | 52.03 | 51.62 | -0.09% | 22,749 |
| Dec 19, 2025 | 52.05 | 52.09 | 52.05 | 52.08 | 51.67 | 0.04% | 17,023 |
| Dec 18, 2025 | 52.07 | 52.08 | 52.04 | 52.06 | 51.65 | 0.04% | 12,640 |
| Dec 17, 2025 | 52.04 | 52.07 | 52.03 | 52.04 | 51.63 | -0.02% | 26,755 |
| Dec 16, 2025 | 52.06 | 52.10 | 52.01 | 52.05 | 51.64 | 0.04% | 50,999 |
| Dec 15, 2025 | 52.07 | 52.08 | 52.03 | 52.03 | 51.62 | -0.02% | 23,317 |
| Dec 12, 2025 | 52.01 | 52.05 | 52.01 | 52.04 | 51.63 | 0.08% | 14,658 |