DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
51.76
-0.01 (-0.03%)
At close: May 28, 2025, 4:00 PM
51.76
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 51.81 | 51.81 | 51.70 | 51.70 | - | -0.14% | 5,733 |
| May 27, 2025 | 51.70 | 51.79 | 51.70 | 51.77 | 51.77 | 0.13% | 10,974 |
| May 23, 2025 | 51.69 | 51.77 | 51.66 | 51.71 | 51.71 | 0.05% | 17,714 |
| May 22, 2025 | 51.65 | 51.73 | 51.64 | 51.68 | 51.68 | 0.07% | 16,997 |
| May 21, 2025 | 51.65 | 51.68 | 51.58 | 51.65 | 51.65 | -0.23% | 18,665 |
| May 20, 2025 | 51.68 | 51.77 | 51.66 | 51.77 | 51.77 | 0.09% | 20,270 |
| May 19, 2025 | 51.66 | 51.77 | 51.66 | 51.72 | 51.72 | 0.04% | 15,107 |
| May 16, 2025 | 51.68 | 51.73 | 51.67 | 51.70 | 51.70 | -0.06% | 10,179 |
| May 15, 2025 | 51.63 | 51.73 | 51.59 | 51.73 | 51.73 | 0.26% | 10,363 |
| May 14, 2025 | 51.60 | 51.61 | 51.57 | 51.60 | 51.60 | - | 24,372 |
| May 13, 2025 | 51.61 | 51.64 | 51.56 | 51.59 | 51.59 | -0.05% | 18,316 |
| May 12, 2025 | 51.57 | 51.66 | 51.56 | 51.62 | 51.62 | -0.12% | 28,578 |
| May 9, 2025 | 51.67 | 51.70 | 51.63 | 51.68 | 51.68 | 0.14% | 11,706 |
| May 8, 2025 | 51.77 | 51.77 | 51.61 | 51.61 | 51.61 | -0.23% | 8,439 |
| May 7, 2025 | 51.64 | 51.78 | 51.64 | 51.73 | 51.73 | 0.11% | 12,870 |
| May 6, 2025 | 51.64 | 51.69 | 51.63 | 51.67 | 51.67 | 0.08% | 15,083 |
| May 5, 2025 | 51.70 | 51.70 | 51.61 | 51.63 | 51.63 | -0.14% | 20,954 |
| May 2, 2025 | 51.67 | 51.75 | 51.65 | 51.70 | 51.70 | -0.10% | 44,398 |
| May 1, 2025 | 51.78 | 51.85 | 51.70 | 51.75 | 51.75 | -0.48% | 19,134 |
| Apr 30, 2025 | 51.91 | 52.03 | 51.91 | 52.00 | 51.79 | 0.11% | 27,328 |
| Apr 29, 2025 | 51.90 | 52.00 | 51.88 | 51.95 | 51.73 | 0.19% | 14,378 |
| Apr 28, 2025 | 51.81 | 51.93 | 51.80 | 51.85 | 51.63 | 0.24% | 7,829 |
| Apr 25, 2025 | 51.79 | 51.80 | 51.71 | 51.72 | 51.51 | -0.10% | 22,665 |
| Apr 24, 2025 | 51.72 | 51.77 | 51.72 | 51.77 | 51.56 | 0.17% | 7,371 |
| Apr 23, 2025 | 51.53 | 51.71 | 51.53 | 51.68 | 51.47 | -0.07% | 11,863 |
| Apr 22, 2025 | 51.72 | 51.73 | 51.69 | 51.72 | 51.51 | 0.08% | 7,301 |
| Apr 21, 2025 | 51.68 | 51.72 | 51.66 | 51.68 | 51.47 | -0.02% | 13,298 |
| Apr 17, 2025 | 51.65 | 51.74 | 51.65 | 51.69 | 51.48 | 0.09% | 12,486 |
| Apr 16, 2025 | 51.59 | 51.65 | 51.55 | 51.64 | 51.43 | 0.14% | 26,433 |
| Apr 15, 2025 | 51.55 | 51.66 | 51.55 | 51.57 | 51.36 | 0.06% | 27,292 |
| Apr 14, 2025 | 51.46 | 51.61 | 51.45 | 51.54 | 51.33 | -0.29% | 35,544 |
| Apr 11, 2025 | 51.55 | 51.69 | 51.43 | 51.69 | 51.48 | 0.29% | 15,080 |
| Apr 10, 2025 | 51.57 | 51.69 | 51.45 | 51.54 | 51.33 | -0.08% | 37,606 |
| Apr 9, 2025 | 51.57 | 53.11 | 51.50 | 51.58 | 51.37 | -0.10% | 14,753 |
| Apr 8, 2025 | 51.60 | 51.69 | 51.53 | 51.63 | 51.42 | 0.21% | 91,074 |
| Apr 7, 2025 | 51.69 | 51.72 | 51.48 | 51.52 | 51.31 | -0.39% | 22,988 |
| Apr 4, 2025 | 51.83 | 51.94 | 51.71 | 51.72 | 51.51 | -0.08% | 275,690 |
| Apr 3, 2025 | 51.75 | 51.78 | 51.73 | 51.76 | 51.55 | 0.29% | 13,881 |
| Apr 2, 2025 | 51.67 | 51.68 | 51.61 | 51.61 | 51.40 | -0.12% | 44,795 |
| Apr 1, 2025 | 51.65 | 51.70 | 51.65 | 51.67 | 51.46 | -0.39% | 42,377 |
| Mar 31, 2025 | 51.83 | 51.88 | 51.79 | 51.87 | 51.45 | 0.08% | 163,326 |
| Mar 28, 2025 | 51.79 | 51.85 | 51.78 | 51.83 | 51.41 | 0.17% | 56,375 |
| Mar 27, 2025 | 51.76 | 51.81 | 51.73 | 51.74 | 51.32 | 0.04% | 14,859 |
| Mar 26, 2025 | 51.72 | 51.76 | 51.72 | 51.72 | 51.30 | -0.04% | 32,602 |
| Mar 25, 2025 | 51.73 | 51.77 | 51.71 | 51.74 | 51.32 | 0.05% | 13,680 |
| Mar 24, 2025 | 51.72 | 51.74 | 51.70 | 51.72 | 51.29 | -0.26% | 11,953 |
| Mar 21, 2025 | 51.76 | 51.85 | 51.75 | 51.85 | 51.43 | 0.19% | 9,921 |
| Mar 20, 2025 | 51.74 | 51.81 | 51.73 | 51.75 | 51.33 | 0.10% | 20,495 |
| Mar 19, 2025 | 51.62 | 51.74 | 51.62 | 51.70 | 51.28 | 0.04% | 24,348 |
| Mar 18, 2025 | 51.69 | 51.74 | 51.68 | 51.68 | 51.26 | -0.04% | 22,269 |