DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.09
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
52.09
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 52.08 | 52.14 | 52.08 | 52.09 | 52.09 | - | 29,134 |
| Oct 16, 2025 | 52.03 | 52.12 | 52.00 | 52.09 | 52.09 | 0.07% | 24,970 |
| Oct 15, 2025 | 52.03 | 52.07 | 52.00 | 52.06 | 52.06 | 0.08% | 14,224 |
| Oct 14, 2025 | 52.03 | 52.09 | 52.00 | 52.02 | 52.02 | 0.07% | 16,135 |
| Oct 13, 2025 | 51.98 | 51.98 | 51.94 | 51.98 | 51.98 | 0.06% | 10,564 |
| Oct 10, 2025 | 51.98 | 52.00 | 51.95 | 51.95 | 51.95 | 0.08% | 29,784 |
| Oct 9, 2025 | 51.91 | 52.00 | 51.90 | 51.91 | 51.91 | 0.02% | 25,602 |
| Oct 8, 2025 | 51.98 | 51.99 | 51.84 | 51.90 | 51.90 | -0.09% | 24,754 |
| Oct 7, 2025 | 51.94 | 51.95 | 51.90 | 51.95 | 51.95 | 0.07% | 10,668 |
| Oct 6, 2025 | 51.91 | 51.97 | 51.91 | 51.91 | 51.91 | -0.08% | 37,753 |
| Oct 3, 2025 | 51.93 | 52.00 | 51.93 | 51.95 | 51.95 | 0.02% | 23,367 |
| Oct 2, 2025 | 51.92 | 51.96 | 51.91 | 51.94 | 51.94 | 0.04% | 20,005 |
| Oct 1, 2025 | 51.91 | 51.93 | 51.87 | 51.92 | 51.92 | -0.31% | 21,852 |
| Sep 30, 2025 | 52.03 | 52.14 | 52.03 | 52.08 | 51.87 | 0.06% | 23,512 |
| Sep 29, 2025 | 52.02 | 52.10 | 52.01 | 52.05 | 51.84 | 0.09% | 13,191 |
| Sep 26, 2025 | 52.04 | 52.10 | 51.99 | 52.00 | 51.79 | -0.02% | 27,635 |
| Sep 25, 2025 | 52.04 | 52.05 | 51.98 | 52.01 | 51.80 | -0.08% | 9,755 |
| Sep 24, 2025 | 52.10 | 52.14 | 52.05 | 52.05 | 51.84 | - | 15,630 |
| Sep 23, 2025 | 52.06 | 52.08 | 52.02 | 52.05 | 51.84 | -0.02% | 23,403 |
| Sep 22, 2025 | 52.15 | 52.15 | 52.04 | 52.06 | 51.85 | -0.12% | 104,116 |
| Sep 19, 2025 | 52.14 | 52.16 | 52.11 | 52.12 | 51.91 | -0.05% | 35,980 |
| Sep 18, 2025 | 52.14 | 52.17 | 52.11 | 52.15 | 51.93 | 0.01% | 23,374 |
| Sep 17, 2025 | 52.17 | 52.24 | 52.05 | 52.14 | 51.93 | -0.05% | 44,036 |
| Sep 16, 2025 | 52.12 | 52.23 | 52.12 | 52.17 | 51.95 | 0.10% | 18,054 |
| Sep 15, 2025 | 52.12 | 52.21 | 52.06 | 52.11 | 51.90 | 0.01% | 22,098 |
| Sep 12, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 51.90 | 0.03% | 12,669 |
| Sep 11, 2025 | 52.11 | 52.15 | 52.08 | 52.09 | 51.88 | 0.06% | 92,409 |
| Sep 10, 2025 | 52.07 | 52.08 | 51.97 | 52.06 | 51.85 | -0.05% | 27,436 |
| Sep 9, 2025 | 52.11 | 52.12 | 52.06 | 52.09 | 51.87 | -0.03% | 11,435 |
| Sep 8, 2025 | 52.08 | 52.18 | 52.08 | 52.10 | 51.89 | 0.08% | 16,594 |
| Sep 5, 2025 | 52.03 | 52.11 | 52.03 | 52.06 | 51.84 | 0.16% | 15,130 |
| Sep 4, 2025 | 51.94 | 52.00 | 51.94 | 51.97 | 51.76 | 0.03% | 11,197 |
| Sep 3, 2025 | 51.89 | 51.98 | 51.89 | 51.95 | 51.74 | -0.05% | 17,441 |
| Sep 2, 2025 | 51.98 | 51.99 | 51.95 | 51.98 | 51.77 | -0.33% | 23,009 |
| Aug 29, 2025 | 52.14 | 52.18 | 52.13 | 52.15 | 51.73 | 0.04% | 7,321 |
| Aug 28, 2025 | 52.13 | 52.15 | 52.11 | 52.13 | 51.71 | 0.06% | 34,562 |
| Aug 27, 2025 | 52.12 | 52.12 | 52.09 | 52.10 | 51.68 | -0.05% | 18,732 |
| Aug 26, 2025 | 52.09 | 52.13 | 52.07 | 52.13 | 51.70 | 0.11% | 6,156 |
| Aug 25, 2025 | 52.06 | 52.08 | 52.04 | 52.07 | 51.65 | 0.08% | 20,057 |
| Aug 22, 2025 | 52.04 | 52.04 | 51.94 | 52.03 | 51.60 | 0.05% | 18,342 |
| Aug 21, 2025 | 51.98 | 52.06 | 51.96 | 52.00 | 51.58 | -0.05% | 21,176 |
| Aug 20, 2025 | 52.00 | 52.04 | 52.00 | 52.03 | 51.60 | 0.11% | 12,012 |
| Aug 19, 2025 | 51.99 | 52.00 | 51.96 | 51.97 | 51.55 | -0.01% | 13,662 |
| Aug 18, 2025 | 51.96 | 51.98 | 51.95 | 51.98 | 51.56 | 0.01% | 17,461 |
| Aug 15, 2025 | 51.97 | 51.99 | 51.96 | 51.97 | 51.55 | -0.02% | 4,991 |
| Aug 14, 2025 | 51.95 | 52.00 | 51.95 | 51.98 | 51.56 | -0.03% | 11,604 |
| Aug 13, 2025 | 51.99 | 52.05 | 51.95 | 52.00 | 51.57 | 0.12% | 99,036 |
| Aug 12, 2025 | 51.92 | 51.95 | 51.91 | 51.94 | 51.51 | -0.01% | 14,784 |
| Aug 11, 2025 | 51.94 | 52.01 | 51.90 | 51.94 | 51.52 | 0.09% | 9,553 |
| Aug 8, 2025 | 51.90 | 51.92 | 51.88 | 51.90 | 51.47 | 0.02% | 11,083 |