DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.11
0.00 (0.01%)
At close: Sep 15, 2025, 4:00 PM EDT
52.11
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 52.12 | 52.21 | 52.06 | 52.11 | 52.11 | 0.01% | 22,098 |
| Sep 12, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 52.11 | 0.03% | 12,669 |
| Sep 11, 2025 | 52.11 | 52.15 | 52.08 | 52.09 | 52.09 | 0.06% | 92,409 |
| Sep 10, 2025 | 52.07 | 52.08 | 51.97 | 52.06 | 52.06 | -0.05% | 27,436 |
| Sep 9, 2025 | 52.11 | 52.12 | 52.06 | 52.09 | 52.09 | -0.03% | 11,435 |
| Sep 8, 2025 | 52.08 | 52.18 | 52.08 | 52.10 | 52.10 | 0.08% | 16,594 |
| Sep 5, 2025 | 52.03 | 52.11 | 52.03 | 52.06 | 52.06 | 0.16% | 15,130 |
| Sep 4, 2025 | 51.94 | 52.00 | 51.94 | 51.97 | 51.97 | 0.03% | 11,197 |
| Sep 3, 2025 | 51.89 | 51.98 | 51.89 | 51.95 | 51.95 | -0.05% | 17,441 |
| Sep 2, 2025 | 51.98 | 51.99 | 51.95 | 51.98 | 51.98 | -0.33% | 23,009 |
| Aug 29, 2025 | 52.14 | 52.18 | 52.13 | 52.15 | 51.94 | 0.04% | 7,321 |
| Aug 28, 2025 | 52.13 | 52.15 | 52.11 | 52.13 | 51.92 | 0.06% | 34,562 |
| Aug 27, 2025 | 52.12 | 52.12 | 52.09 | 52.10 | 51.89 | -0.05% | 18,732 |
| Aug 26, 2025 | 52.09 | 52.13 | 52.07 | 52.13 | 51.91 | 0.11% | 6,156 |
| Aug 25, 2025 | 52.06 | 52.08 | 52.04 | 52.07 | 51.86 | 0.08% | 20,057 |
| Aug 22, 2025 | 52.04 | 52.04 | 51.94 | 52.03 | 51.82 | 0.05% | 18,342 |
| Aug 21, 2025 | 51.98 | 52.06 | 51.96 | 52.00 | 51.79 | -0.05% | 21,176 |
| Aug 20, 2025 | 52.00 | 52.04 | 52.00 | 52.03 | 51.81 | 0.11% | 12,012 |
| Aug 19, 2025 | 51.99 | 52.00 | 51.96 | 51.97 | 51.76 | -0.01% | 13,662 |
| Aug 18, 2025 | 51.96 | 51.98 | 51.95 | 51.98 | 51.77 | 0.01% | 17,461 |
| Aug 15, 2025 | 51.97 | 51.99 | 51.96 | 51.97 | 51.76 | -0.02% | 4,991 |
| Aug 14, 2025 | 51.95 | 52.00 | 51.95 | 51.98 | 51.77 | -0.03% | 11,604 |
| Aug 13, 2025 | 51.99 | 52.05 | 51.95 | 52.00 | 51.79 | 0.12% | 99,036 |
| Aug 12, 2025 | 51.92 | 51.95 | 51.91 | 51.94 | 51.73 | -0.01% | 14,784 |
| Aug 11, 2025 | 51.94 | 52.01 | 51.90 | 51.94 | 51.73 | 0.09% | 9,553 |
| Aug 8, 2025 | 51.90 | 51.92 | 51.88 | 51.90 | 51.69 | 0.02% | 11,083 |
| Aug 7, 2025 | 51.87 | 51.90 | 51.86 | 51.89 | 51.68 | -0.03% | 15,975 |
| Aug 6, 2025 | 51.89 | 51.92 | 51.88 | 51.90 | 51.69 | - | 11,655 |
| Aug 5, 2025 | 51.90 | 51.96 | 51.88 | 51.90 | 51.69 | 0.01% | 25,699 |
| Aug 4, 2025 | 51.86 | 51.95 | 51.86 | 51.90 | 51.69 | 0.10% | 19,268 |
| Aug 1, 2025 | 51.75 | 51.88 | 51.75 | 51.85 | 51.64 | -0.15% | 19,601 |
| Jul 31, 2025 | 51.92 | 51.96 | 51.89 | 51.92 | 51.49 | -0.04% | 17,599 |
| Jul 30, 2025 | 51.91 | 51.99 | 51.90 | 51.94 | 51.51 | -0.01% | 16,621 |
| Jul 29, 2025 | 51.90 | 52.00 | 51.89 | 51.94 | 51.52 | 0.11% | 12,356 |
| Jul 28, 2025 | 51.89 | 51.90 | 51.87 | 51.89 | 51.46 | 0.07% | 10,344 |
| Jul 25, 2025 | 51.84 | 51.87 | 51.82 | 51.85 | 51.42 | -0.08% | 31,777 |
| Jul 24, 2025 | 51.83 | 51.91 | 51.83 | 51.89 | 51.46 | -0.04% | 17,535 |
| Jul 23, 2025 | 51.91 | 51.97 | 51.80 | 51.91 | 51.48 | -0.08% | 446,071 |
| Jul 22, 2025 | 51.92 | 52.04 | 51.92 | 51.95 | 51.53 | 0.04% | 23,332 |
| Jul 21, 2025 | 51.86 | 51.98 | 51.86 | 51.93 | 51.50 | 0.07% | 32,289 |
| Jul 18, 2025 | 51.86 | 51.92 | 51.82 | 51.90 | 51.47 | 0.11% | 22,939 |
| Jul 17, 2025 | 51.82 | 51.88 | 51.82 | 51.84 | 51.41 | 0.05% | 11,135 |
| Jul 16, 2025 | 51.78 | 51.83 | 51.78 | 51.82 | 51.39 | 0.06% | 13,032 |
| Jul 15, 2025 | 51.79 | 51.80 | 51.76 | 51.79 | 51.36 | -0.03% | 16,696 |
| Jul 14, 2025 | 51.82 | 51.82 | 51.78 | 51.80 | 51.38 | - | 9,530 |
| Jul 11, 2025 | 51.79 | 51.85 | 51.76 | 51.80 | 51.37 | 0.06% | 10,651 |
| Jul 10, 2025 | 51.74 | 51.79 | 51.74 | 51.77 | 51.35 | -0.03% | 14,548 |
| Jul 9, 2025 | 51.77 | 51.86 | 51.74 | 51.79 | 51.36 | 0.13% | 24,214 |
| Jul 8, 2025 | 51.76 | 51.82 | 51.71 | 51.72 | 51.30 | -0.12% | 34,047 |
| Jul 7, 2025 | 51.74 | 51.85 | 51.73 | 51.78 | 51.35 | 0.06% | 21,312 |