DoubleLine Commercial Real Estate Debt ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
51.96
-0.03 (-0.05%)
At close: Mar 18, 2026, 4:00 PM EDT
51.96
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 51.97 | 52.01 | 51.94 | 51.96 | 51.96 | -0.05% | 10,636 |
| Mar 17, 2026 | 52.00 | 52.04 | 51.98 | 51.98 | 51.98 | -0.03% | 16,762 |
| Mar 16, 2026 | 51.84 | 52.02 | 51.84 | 52.00 | 52.00 | 0.18% | 30,057 |
| Mar 13, 2026 | 51.91 | 51.93 | 51.90 | 51.90 | 51.90 | -0.09% | 20,571 |
| Mar 12, 2026 | 51.94 | 51.97 | 51.91 | 51.95 | 51.95 | -0.14% | 23,190 |
| Mar 11, 2026 | 52.00 | 52.07 | 51.98 | 52.02 | 52.02 | -0.09% | 31,248 |
| Mar 10, 2026 | 52.03 | 52.10 | 52.03 | 52.07 | 52.07 | -0.02% | 20,856 |
| Mar 9, 2026 | 52.05 | 52.10 | 52.00 | 52.08 | 52.08 | 0.01% | 23,383 |
| Mar 6, 2026 | 51.98 | 52.11 | 51.97 | 52.08 | 52.08 | 0.11% | 21,534 |
| Mar 5, 2026 | 52.00 | 52.10 | 52.00 | 52.02 | 52.02 | -0.10% | 29,411 |
| Mar 4, 2026 | 52.06 | 52.15 | 52.06 | 52.07 | 52.07 | -0.13% | 49,507 |
| Mar 3, 2026 | 52.06 | 52.17 | 52.06 | 52.14 | 52.14 | -0.08% | 14,858 |
| Mar 2, 2026 | 52.18 | 52.24 | 52.15 | 52.18 | 52.18 | -0.38% | 58,126 |
| Feb 27, 2026 | 52.35 | 52.56 | 52.23 | 52.38 | 52.19 | 0.10% | 198,442 |
| Feb 26, 2026 | 52.28 | 52.36 | 52.28 | 52.33 | 52.14 | 0.02% | 20,389 |
| Feb 25, 2026 | 52.28 | 52.32 | 52.28 | 52.32 | 52.13 | 0.02% | 11,534 |
| Feb 24, 2026 | 52.30 | 52.38 | 52.27 | 52.31 | 52.12 | 0.04% | 16,797 |
| Feb 23, 2026 | 52.28 | 52.34 | 52.25 | 52.29 | 52.10 | 0.10% | 11,796 |
| Feb 20, 2026 | 52.22 | 52.26 | 52.21 | 52.24 | 52.05 | -0.01% | 18,612 |
| Feb 19, 2026 | 52.24 | 52.32 | 52.23 | 52.25 | 52.05 | 0.05% | 33,797 |
| Feb 18, 2026 | 52.24 | 52.28 | 52.20 | 52.22 | 52.03 | -0.06% | 19,180 |
| Feb 17, 2026 | 52.22 | 52.31 | 52.22 | 52.25 | 52.06 | 0.07% | 15,476 |
| Feb 13, 2026 | 52.19 | 52.29 | 52.19 | 52.22 | 52.02 | 0.19% | 30,537 |
| Feb 12, 2026 | 52.19 | 52.19 | 52.11 | 52.12 | 51.92 | 0.01% | 12,939 |
| Feb 11, 2026 | 52.10 | 52.20 | 52.09 | 52.11 | 51.92 | -0.07% | 12,929 |
| Feb 10, 2026 | 52.12 | 52.21 | 52.11 | 52.15 | 51.96 | 0.12% | 19,209 |
| Feb 9, 2026 | 52.10 | 52.11 | 52.07 | 52.09 | 51.90 | - | 18,464 |
| Feb 6, 2026 | 52.07 | 52.13 | 52.07 | 52.09 | 51.90 | 0.06% | 28,226 |
| Feb 5, 2026 | 52.03 | 52.06 | 52.00 | 52.06 | 51.87 | 0.16% | 19,764 |
| Feb 4, 2026 | 51.95 | 52.03 | 51.94 | 51.98 | 51.78 | 0.01% | 25,260 |
| Feb 3, 2026 | 51.98 | 52.00 | 51.94 | 51.97 | 51.78 | 0.02% | 16,539 |
| Feb 2, 2026 | 52.02 | 52.02 | 51.96 | 51.96 | 51.77 | -0.40% | 21,112 |
| Jan 30, 2026 | 52.21 | 52.21 | 52.15 | 52.17 | 51.77 | - | 20,409 |
| Jan 29, 2026 | 52.17 | 52.19 | 52.15 | 52.17 | 51.77 | -0.02% | 11,272 |
| Jan 28, 2026 | 52.12 | 52.33 | 52.12 | 52.18 | 51.78 | 0.06% | 97,700 |
| Jan 27, 2026 | 52.15 | 52.20 | 52.13 | 52.15 | 51.75 | 0.08% | 21,222 |
| Jan 26, 2026 | 52.06 | 52.13 | 52.06 | 52.11 | 51.71 | 0.08% | 43,565 |
| Jan 23, 2026 | 52.12 | 52.12 | 52.05 | 52.07 | 51.67 | 0.04% | 15,002 |
| Jan 22, 2026 | 52.06 | 52.08 | 52.05 | 52.05 | 51.65 | - | 27,074 |
| Jan 21, 2026 | 52.08 | 52.08 | 52.05 | 52.05 | 51.65 | 0.06% | 27,189 |
| Jan 20, 2026 | 52.06 | 52.11 | 51.83 | 52.02 | 51.62 | -0.08% | 36,935 |
| Jan 16, 2026 | 52.05 | 52.11 | 52.04 | 52.06 | 51.66 | -0.04% | 56,185 |
| Jan 15, 2026 | 52.06 | 52.08 | 52.02 | 52.08 | 51.68 | 0.10% | 114,900 |
| Jan 14, 2026 | 52.04 | 52.09 | 52.03 | 52.03 | 51.63 | 0.06% | 78,190 |
| Jan 13, 2026 | 52.02 | 52.04 | 52.00 | 52.00 | 51.60 | -0.05% | 19,652 |
| Jan 12, 2026 | 52.00 | 52.04 | 52.00 | 52.03 | 51.62 | -0.01% | 15,284 |
| Jan 9, 2026 | 52.15 | 52.15 | 51.97 | 52.03 | 51.63 | 0.06% | 18,220 |
| Jan 8, 2026 | 51.99 | 52.02 | 51.99 | 52.00 | 51.60 | -0.02% | 15,563 |
| Jan 7, 2026 | 52.00 | 52.06 | 51.99 | 52.01 | 51.61 | - | 17,619 |
| Jan 6, 2026 | 51.94 | 52.06 | 51.94 | 52.01 | 51.61 | 0.13% | 37,384 |