DoubleLine Commercial Real Estate Debt ETF (DCRE)

DCRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.73	51.78	51.70	51.70	51.70	-0.14%	45,318
Jun 11, 2026	51.59	51.78	51.59	51.77	51.77	0.21%	33,675
Jun 10, 2026	51.64	51.73	51.54	51.66	51.66	0.06%	152,864
Jun 9, 2026	51.64	51.66	51.60	51.63	51.63	0.03%	38,150
Jun 8, 2026	51.64	51.70	51.60	51.62	51.62	-0.07%	23,796
Jun 5, 2026	51.63	51.66	51.60	51.65	51.65	-	23,574
Jun 4, 2026	51.64	51.68	51.62	51.65	51.65	0.02%	23,782
Jun 3, 2026	51.64	51.65	51.61	51.64	51.64	-0.02%	15,188
Jun 2, 2026	51.65	51.67	51.62	51.65	51.65	-0.03%	25,991
Jun 1, 2026	51.66	51.69	51.62	51.67	51.67	0.02%	28,615
May 29, 2026	51.89	51.89	51.80	51.84	51.65	0.04%	18,428
May 28, 2026	51.78	51.86	51.78	51.82	51.63	0.08%	32,180
May 27, 2026	51.78	51.82	51.78	51.78	51.60	-	64,743
May 26, 2026	51.75	51.78	51.67	51.78	51.60	0.13%	31,400
May 22, 2026	51.77	51.77	51.70	51.71	51.53	-0.07%	24,834
May 21, 2026	51.74	51.80	51.70	51.75	51.56	0.13%	40,218
May 20, 2026	51.71	51.88	51.68	51.68	51.50	-0.08%	45,719
May 19, 2026	51.73	51.76	51.69	51.72	51.54	-0.07%	74,240
May 18, 2026	51.71	51.81	51.71	51.76	51.57	0.02%	25,553
May 15, 2026	51.73	51.76	51.73	51.75	51.56	-0.07%	34,627
May 14, 2026	51.90	51.90	51.77	51.78	51.60	0.03%	15,319
May 13, 2026	51.72	51.81	51.72	51.77	51.58	-0.03%	27,062
May 12, 2026	51.78	51.83	51.76	51.78	51.60	-0.08%	18,597
May 11, 2026	51.85	51.87	51.80	51.82	51.63	-0.02%	39,646
May 8, 2026	51.79	51.85	51.79	51.83	51.64	-	25,853
May 7, 2026	51.83	51.86	51.82	51.83	51.64	0.01%	51,312
May 6, 2026	51.80	51.84	51.80	51.83	51.64	-0.20%	26,006
May 5, 2026	51.77	51.93	51.75	51.93	51.74	0.31%	136,953
May 4, 2026	51.74	51.84	51.74	51.77	51.58	-	37,782
May 1, 2026	51.79	51.83	51.77	51.77	51.59	-	32,969
Apr 30, 2026	51.97	52.03	51.93	51.98	51.58	0.09%	21,045
Apr 29, 2026	51.97	51.97	51.92	51.93	51.54	-0.12%	27,352
Apr 28, 2026	51.99	52.01	51.97	51.99	51.60	-	19,739
Apr 27, 2026	52.01	52.05	51.93	51.99	51.60	0.04%	34,686
Apr 24, 2026	51.95	52.01	51.95	51.97	51.58	0.04%	38,155
Apr 23, 2026	51.97	52.00	51.95	51.95	51.56	0.04%	28,429
Apr 22, 2026	52.04	52.04	51.93	51.93	51.54	-0.04%	131,920
Apr 21, 2026	51.99	52.02	51.95	51.95	51.56	-0.15%	20,697
Apr 20, 2026	51.99	52.08	51.98	52.03	51.63	0.11%	39,873
Apr 17, 2026	51.94	52.02	51.94	51.97	51.58	0.12%	124,355
Apr 16, 2026	51.94	51.97	51.91	51.91	51.52	-0.06%	19,440
Apr 15, 2026	51.93	51.99	51.90	51.94	51.55	0.10%	27,658
Apr 14, 2026	51.92	52.00	51.79	51.89	51.50	-0.10%	20,875
Apr 13, 2026	51.88	51.94	51.87	51.94	51.55	0.14%	16,415
Apr 10, 2026	51.90	51.90	51.83	51.87	51.47	0.04%	132,698
Apr 9, 2026	51.83	51.86	51.81	51.85	51.46	0.05%	19,783
Apr 8, 2026	51.85	51.91	51.81	51.82	51.43	0.07%	40,509
Apr 7, 2026	51.76	51.80	51.72	51.79	51.40	0.01%	17,285
Apr 6, 2026	51.73	51.79	51.73	51.78	51.39	-0.06%	15,909
Apr 2, 2026	51.75	51.82	51.74	51.81	51.42	0.13%	44,787

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.