DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.00
-0.03 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.03 | 52.04 | 52.00 | 52.00 | 52.00 | -0.06% | 19,222 |
| Dec 4, 2025 | 52.04 | 52.07 | 52.01 | 52.03 | 52.03 | -0.02% | 17,500 |
| Dec 3, 2025 | 52.05 | 52.05 | 52.02 | 52.04 | 52.04 | 0.02% | 15,909 |
| Dec 2, 2025 | 52.00 | 52.06 | 51.99 | 52.03 | 52.03 | 0.06% | 20,950 |
| Dec 1, 2025 | 52.00 | 52.11 | 52.00 | 52.00 | 52.00 | -0.42% | 16,491 |
| Nov 28, 2025 | 52.22 | 52.27 | 52.22 | 52.22 | 52.01 | 0.04% | 9,502 |
| Nov 26, 2025 | 52.22 | 52.25 | 52.20 | 52.20 | 51.99 | -0.02% | 21,610 |
| Nov 25, 2025 | 52.21 | 52.23 | 52.18 | 52.21 | 52.00 | 0.08% | 70,878 |
| Nov 24, 2025 | 52.19 | 52.21 | 52.16 | 52.17 | 51.96 | 0.06% | 37,151 |
| Nov 21, 2025 | 52.12 | 52.17 | 52.07 | 52.14 | 51.93 | 0.05% | 106,348 |
| Nov 20, 2025 | 52.12 | 52.13 | 52.09 | 52.12 | 51.91 | -0.02% | 14,077 |
| Nov 19, 2025 | 52.13 | 52.15 | 52.09 | 52.13 | 51.92 | 0.06% | 21,332 |
| Nov 18, 2025 | 52.10 | 52.11 | 52.08 | 52.10 | 51.89 | 0.05% | 16,092 |
| Nov 17, 2025 | 52.08 | 52.09 | 52.06 | 52.07 | 51.86 | -0.02% | 18,389 |
| Nov 14, 2025 | 52.06 | 52.16 | 52.06 | 52.08 | 51.87 | 0.01% | 36,763 |
| Nov 13, 2025 | 52.05 | 52.09 | 52.05 | 52.08 | 51.87 | -0.02% | 19,646 |
| Nov 12, 2025 | 52.07 | 52.14 | 52.05 | 52.09 | 51.88 | 0.03% | 29,017 |
| Nov 11, 2025 | 52.03 | 52.13 | 52.03 | 52.07 | 51.86 | 0.06% | 19,921 |
| Nov 10, 2025 | 52.03 | 52.05 | 52.03 | 52.04 | 51.83 | 0.01% | 9,536 |
| Nov 7, 2025 | 51.99 | 52.04 | 51.99 | 52.04 | 51.83 | 0.10% | 11,027 |
| Nov 6, 2025 | 51.99 | 51.99 | 51.97 | 51.98 | 51.78 | 0.04% | 16,074 |
| Nov 5, 2025 | 51.97 | 51.97 | 51.93 | 51.96 | 51.75 | 0.02% | 22,168 |
| Nov 4, 2025 | 51.98 | 51.98 | 51.87 | 51.95 | 51.74 | 0.06% | 16,531 |
| Nov 3, 2025 | 51.96 | 51.96 | 51.92 | 51.92 | 51.71 | -0.36% | 8,955 |
| Oct 31, 2025 | 52.15 | 52.15 | 52.11 | 52.11 | 51.71 | -0.03% | 19,031 |
| Oct 30, 2025 | 52.13 | 52.14 | 52.07 | 52.13 | 51.72 | -0.19% | 21,914 |
| Oct 29, 2025 | 52.23 | 52.39 | 52.21 | 52.22 | 51.82 | -0.02% | 144,429 |
| Oct 28, 2025 | 52.20 | 52.26 | 52.20 | 52.24 | 51.83 | - | 38,711 |
| Oct 27, 2025 | 52.22 | 52.27 | 52.19 | 52.24 | 51.83 | 0.03% | 21,549 |
| Oct 24, 2025 | 52.19 | 52.25 | 52.17 | 52.22 | 51.82 | 0.10% | 12,033 |
| Oct 23, 2025 | 52.18 | 52.30 | 52.17 | 52.17 | 51.77 | 0.02% | 27,682 |
| Oct 22, 2025 | 52.18 | 52.26 | 52.16 | 52.16 | 51.76 | - | 28,980 |
| Oct 21, 2025 | 52.14 | 52.21 | 52.12 | 52.16 | 51.76 | 0.13% | 46,426 |
| Oct 20, 2025 | 52.11 | 52.11 | 52.09 | 52.09 | 51.69 | - | 6,847 |
| Oct 17, 2025 | 52.08 | 52.14 | 52.08 | 52.09 | 51.69 | - | 29,134 |
| Oct 16, 2025 | 52.03 | 52.12 | 52.00 | 52.09 | 51.69 | 0.07% | 24,970 |
| Oct 15, 2025 | 52.03 | 52.07 | 52.00 | 52.06 | 51.65 | 0.08% | 14,224 |
| Oct 14, 2025 | 52.03 | 52.09 | 52.00 | 52.02 | 51.61 | 0.07% | 16,135 |
| Oct 13, 2025 | 51.98 | 51.98 | 51.94 | 51.98 | 51.58 | 0.06% | 10,564 |
| Oct 10, 2025 | 51.98 | 52.00 | 51.95 | 51.95 | 51.55 | 0.08% | 29,784 |
| Oct 9, 2025 | 51.91 | 52.00 | 51.90 | 51.91 | 51.51 | 0.02% | 25,602 |
| Oct 8, 2025 | 51.98 | 51.99 | 51.84 | 51.90 | 51.50 | -0.09% | 24,754 |
| Oct 7, 2025 | 51.94 | 51.95 | 51.90 | 51.95 | 51.55 | 0.07% | 10,668 |
| Oct 6, 2025 | 51.91 | 51.97 | 51.91 | 51.91 | 51.51 | -0.08% | 37,753 |
| Oct 3, 2025 | 51.93 | 52.00 | 51.93 | 51.95 | 51.55 | 0.02% | 23,367 |
| Oct 2, 2025 | 51.92 | 51.96 | 51.91 | 51.94 | 51.54 | 0.04% | 20,005 |
| Oct 1, 2025 | 51.91 | 51.93 | 51.87 | 51.92 | 51.52 | -0.31% | 21,852 |
| Sep 30, 2025 | 52.03 | 52.14 | 52.03 | 52.08 | 51.47 | 0.06% | 23,512 |
| Sep 29, 2025 | 52.02 | 52.10 | 52.01 | 52.05 | 51.44 | 0.09% | 13,191 |
| Sep 26, 2025 | 52.04 | 52.10 | 51.99 | 52.00 | 51.39 | -0.02% | 27,635 |