DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
51.90
+0.01 (0.01%)
Aug 8, 2025, 4:00 PM - Market closed
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.90 | 51.92 | 51.88 | 51.90 | 51.90 | 0.02% | 11,083 |
| Aug 7, 2025 | 51.87 | 51.90 | 51.86 | 51.89 | 51.89 | -0.03% | 15,975 |
| Aug 6, 2025 | 51.89 | 51.92 | 51.88 | 51.90 | 51.90 | - | 11,655 |
| Aug 5, 2025 | 51.90 | 51.96 | 51.88 | 51.90 | 51.90 | 0.01% | 25,699 |
| Aug 4, 2025 | 51.86 | 51.95 | 51.86 | 51.90 | 51.90 | 0.10% | 19,268 |
| Aug 1, 2025 | 51.75 | 51.88 | 51.75 | 51.85 | 51.85 | -0.15% | 19,601 |
| Jul 31, 2025 | 51.92 | 51.96 | 51.89 | 51.92 | 51.70 | -0.04% | 17,599 |
| Jul 30, 2025 | 51.91 | 51.99 | 51.90 | 51.94 | 51.72 | -0.01% | 16,621 |
| Jul 29, 2025 | 51.90 | 52.00 | 51.89 | 51.94 | 51.73 | 0.11% | 12,356 |
| Jul 28, 2025 | 51.89 | 51.90 | 51.87 | 51.89 | 51.67 | 0.07% | 10,344 |
| Jul 25, 2025 | 51.84 | 51.87 | 51.82 | 51.85 | 51.63 | -0.08% | 31,777 |
| Jul 24, 2025 | 51.83 | 51.91 | 51.83 | 51.89 | 51.67 | -0.04% | 17,535 |
| Jul 23, 2025 | 51.91 | 51.97 | 51.80 | 51.91 | 51.69 | -0.08% | 446,071 |
| Jul 22, 2025 | 51.92 | 52.04 | 51.92 | 51.95 | 51.74 | 0.04% | 23,332 |
| Jul 21, 2025 | 51.86 | 51.98 | 51.86 | 51.93 | 51.71 | 0.07% | 32,289 |
| Jul 18, 2025 | 51.86 | 51.92 | 51.82 | 51.90 | 51.68 | 0.11% | 22,939 |
| Jul 17, 2025 | 51.82 | 51.88 | 51.82 | 51.84 | 51.62 | 0.05% | 11,135 |
| Jul 16, 2025 | 51.78 | 51.83 | 51.78 | 51.82 | 51.60 | 0.06% | 13,032 |
| Jul 15, 2025 | 51.79 | 51.80 | 51.76 | 51.79 | 51.57 | -0.03% | 16,696 |
| Jul 14, 2025 | 51.82 | 51.82 | 51.78 | 51.80 | 51.59 | - | 9,530 |
| Jul 11, 2025 | 51.79 | 51.85 | 51.76 | 51.80 | 51.58 | 0.06% | 10,651 |
| Jul 10, 2025 | 51.74 | 51.79 | 51.74 | 51.77 | 51.55 | -0.03% | 14,548 |
| Jul 9, 2025 | 51.77 | 51.86 | 51.74 | 51.79 | 51.57 | 0.13% | 24,214 |
| Jul 8, 2025 | 51.76 | 51.82 | 51.71 | 51.72 | 51.50 | -0.12% | 34,047 |
| Jul 7, 2025 | 51.74 | 51.85 | 51.73 | 51.78 | 51.56 | 0.06% | 21,312 |
| Jul 3, 2025 | 51.75 | 51.80 | 51.73 | 51.75 | 51.53 | -0.13% | 13,175 |
| Jul 2, 2025 | 51.77 | 51.85 | 51.76 | 51.81 | 51.60 | 0.03% | 15,814 |
| Jul 1, 2025 | 51.77 | 51.82 | 51.76 | 51.80 | 51.58 | -0.45% | 38,987 |
| Jun 30, 2025 | 52.03 | 52.10 | 52.01 | 52.03 | 51.59 | - | 43,483 |
| Jun 27, 2025 | 51.97 | 52.09 | 51.97 | 52.03 | 51.59 | 0.08% | 12,644 |
| Jun 26, 2025 | 52.00 | 52.02 | 51.96 | 51.99 | 51.55 | 0.07% | 9,586 |
| Jun 25, 2025 | 51.99 | 52.03 | 51.90 | 51.96 | 51.51 | 0.05% | 222,865 |
| Jun 24, 2025 | 51.91 | 51.97 | 51.90 | 51.93 | 51.49 | 0.08% | 32,314 |
| Jun 23, 2025 | 51.84 | 51.96 | 51.84 | 51.89 | 51.45 | 0.09% | 18,145 |
| Jun 20, 2025 | 51.81 | 51.86 | 51.78 | 51.85 | 51.40 | 0.11% | 14,400 |
| Jun 18, 2025 | 51.78 | 51.86 | 51.77 | 51.79 | 51.35 | 0.04% | 15,005 |
| Jun 17, 2025 | 51.78 | 51.80 | 51.73 | 51.77 | 51.33 | -0.02% | 11,994 |
| Jun 16, 2025 | 51.78 | 51.90 | 51.75 | 51.78 | 51.34 | -0.04% | 22,556 |
| Jun 13, 2025 | 51.77 | 51.83 | 51.73 | 51.80 | 51.36 | -0.01% | 14,463 |
| Jun 12, 2025 | 51.85 | 51.85 | 51.73 | 51.81 | 51.37 | 0.09% | 16,645 |
| Jun 11, 2025 | 51.73 | 51.85 | 51.69 | 51.76 | 51.32 | 0.15% | 16,375 |
| Jun 10, 2025 | 51.68 | 51.71 | 51.65 | 51.68 | 51.24 | -0.02% | 30,884 |
| Jun 9, 2025 | 51.62 | 51.76 | 51.62 | 51.69 | 51.25 | 0.02% | 36,493 |
| Jun 6, 2025 | 51.67 | 51.72 | 51.65 | 51.68 | 51.24 | -0.09% | 23,843 |
| Jun 5, 2025 | 51.69 | 51.77 | 51.69 | 51.73 | 51.29 | 0.02% | 14,795 |
| Jun 4, 2025 | 51.70 | 51.76 | 51.67 | 51.71 | 51.27 | 0.05% | 15,514 |
| Jun 3, 2025 | 51.67 | 51.75 | 51.63 | 51.69 | 51.25 | 0.07% | 24,430 |
| Jun 2, 2025 | 51.67 | 51.70 | 51.62 | 51.65 | 51.21 | -0.37% | 10,831 |
| May 30, 2025 | 51.81 | 51.90 | 51.78 | 51.84 | 51.21 | 0.12% | 32,609 |
| May 29, 2025 | 51.73 | 51.80 | 51.73 | 51.78 | 51.15 | 0.04% | 43,675 |