DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
26.03
+0.06 (0.25%)
Aug 15, 2025, 4:00 PM - Market closed
DCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.86 | 26.03 | 25.86 | 26.03 | 26.03 | 0.23% | 2,902 |
| Aug 14, 2025 | 25.89 | 25.96 | 25.87 | 25.96 | 25.96 | 0.18% | 2,074 |
| Aug 13, 2025 | 25.96 | 25.96 | 25.78 | 25.92 | 25.92 | -0.05% | 2,198 |
| Aug 12, 2025 | 25.96 | 25.98 | 25.90 | 25.93 | 25.93 | -0.33% | 2,916 |
| Aug 11, 2025 | 25.97 | 26.05 | 25.97 | 26.02 | 26.02 | 0.12% | 1,869 |
| Aug 8, 2025 | 26.05 | 26.13 | 25.98 | 25.99 | 25.99 | 0.06% | 5,260 |
| Aug 7, 2025 | 26.06 | 26.07 | 25.93 | 25.97 | 25.97 | 0.31% | 1,630 |
| Aug 6, 2025 | 26.14 | 26.14 | 25.89 | 25.89 | 25.89 | -0.29% | 3,973 |
| Aug 5, 2025 | 25.98 | 26.02 | 25.96 | 25.96 | 25.96 | -0.25% | 2,823 |
| Aug 4, 2025 | 26.07 | 26.13 | 26.02 | 26.03 | 26.03 | -0.36% | 1,733 |
| Aug 1, 2025 | 26.09 | 26.16 | 26.09 | 26.13 | 26.13 | -1.10% | 2,472 |
| Jul 31, 2025 | 26.61 | 26.61 | 26.33 | 26.42 | 26.42 | -1.27% | 9,953 |
| Jul 30, 2025 | 26.84 | 26.92 | 26.56 | 26.76 | 26.76 | -0.56% | 6,529 |
| Jul 29, 2025 | 26.60 | 26.91 | 26.60 | 26.91 | 26.91 | 1.10% | 5,156 |
| Jul 28, 2025 | 26.58 | 26.61 | 26.52 | 26.61 | 26.61 | 0.84% | 1,232 |
| Jul 25, 2025 | 26.58 | 26.58 | 26.39 | 26.39 | 26.39 | -0.95% | 1,906 |
| Jul 24, 2025 | 26.67 | 26.68 | 26.51 | 26.64 | 26.64 | 0.30% | 1,329 |
| Jul 23, 2025 | 26.54 | 26.57 | 26.54 | 26.56 | 26.56 | 0.06% | 1,893 |
| Jul 22, 2025 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | -0.03% | 3,480 |
| Jul 21, 2025 | 26.53 | 26.58 | 26.51 | 26.55 | 26.55 | -0.19% | 1,818 |
| Jul 18, 2025 | 26.81 | 26.83 | 26.59 | 26.61 | 26.61 | 0.11% | 2,576 |
| Jul 17, 2025 | 26.47 | 26.58 | 26.47 | 26.58 | 26.58 | 0.66% | 486 |
| Jul 16, 2025 | 26.17 | 26.41 | 26.17 | 26.40 | 26.40 | 0.44% | 5,910 |
| Jul 15, 2025 | 26.35 | 26.35 | 26.25 | 26.29 | 26.29 | -0.03% | 1,768 |
| Jul 14, 2025 | 26.32 | 26.33 | 26.29 | 26.29 | 26.29 | -0.80% | 4,274 |
| Jul 11, 2025 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | 1.18% | 428 |
| Jul 10, 2025 | 26.16 | 26.22 | 26.15 | 26.20 | 26.20 | -0.47% | 3,060 |
| Jul 9, 2025 | 26.33 | 26.35 | 26.32 | 26.32 | 26.32 | 0.08% | 2,591 |
| Jul 8, 2025 | 26.24 | 26.34 | 26.21 | 26.30 | 26.30 | 0.71% | 1,653 |
| Jul 7, 2025 | 26.05 | 26.13 | 26.03 | 26.12 | 26.12 | -0.14% | 1,797 |
| Jul 3, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | - | 548 |
| Jul 2, 2025 | 25.92 | 26.15 | 25.92 | 26.15 | 26.15 | 1.38% | 774 |
| Jul 1, 2025 | 25.81 | 25.83 | 25.77 | 25.80 | 25.80 | 0.08% | 2,935 |
| Jun 30, 2025 | 25.78 | 25.80 | 25.76 | 25.78 | 25.78 | -0.32% | 3,616 |
| Jun 27, 2025 | 25.82 | 25.87 | 25.82 | 25.86 | 25.86 | -0.11% | 6,303 |
| Jun 26, 2025 | 25.95 | 25.95 | 25.82 | 25.89 | 25.89 | 0.21% | 5,737 |
| Jun 25, 2025 | 25.87 | 26.00 | 25.84 | 25.84 | 25.84 | -0.33% | 2,721 |
| Jun 24, 2025 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | -2.46% | 752 |
| Jun 23, 2025 | 27.22 | 27.35 | 26.58 | 26.58 | 26.58 | -2.68% | 2,509 |
| Jun 20, 2025 | 27.30 | 27.31 | 27.26 | 27.31 | 27.31 | 0.10% | 3,347 |
| Jun 18, 2025 | 27.39 | 27.39 | 27.08 | 27.28 | 27.28 | 0.12% | 166,790 |
| Jun 17, 2025 | 27.19 | 27.30 | 27.11 | 27.25 | 27.25 | 1.43% | 7,561 |
| Jun 16, 2025 | 26.82 | 26.86 | 26.56 | 26.86 | 26.86 | -0.26% | 7,769 |
| Jun 13, 2025 | 26.81 | 27.18 | 26.81 | 26.94 | 26.94 | 2.71% | 4,976 |
| Jun 12, 2025 | 26.26 | 26.33 | 26.21 | 26.23 | 26.23 | 0.19% | 8,775 |
| Jun 11, 2025 | 26.12 | 26.19 | 26.08 | 26.18 | 26.18 | 0.77% | 1,751 |
| Jun 10, 2025 | 26.04 | 26.04 | 25.94 | 25.98 | 25.98 | -0.27% | 2,725 |
| Jun 9, 2025 | 26.00 | 26.06 | 26.00 | 26.05 | 26.05 | 0.20% | 1,195 |
| Jun 6, 2025 | 25.93 | 26.01 | 25.93 | 25.99 | 25.99 | 0.84% | 3,563 |
| Jun 5, 2025 | 25.77 | 25.80 | 25.75 | 25.78 | 25.78 | 0.57% | 1,627 |