Canada markets closed

Doubleline Commercial Real Estate ETF (DCMB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.36+0.10 (+0.20%)
At close: 04:23PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202451.1151.1451.0251.1451.1413,909
Jun 03, 20240.265434 Dividend
May 31, 202451.2651.3551.2651.3051.0322,854
May 30, 202451.2351.2651.2151.2650.995,198
May 29, 202451.2151.2651.2051.2450.9713,478
May 28, 202451.2651.2651.2051.2250.955,793
May 24, 202451.2351.2851.2351.2550.984,466
May 23, 202451.2951.2951.1851.2350.9628,762
May 22, 202451.2651.2651.2051.2450.983,979
May 21, 202451.2251.2551.1951.2250.965,124
May 20, 202451.1951.1951.1151.1350.873,296
May 17, 202451.1651.2451.1651.1650.908,375
May 16, 202451.1651.2351.1351.1550.8912,641
May 15, 202451.1151.2051.0951.1550.8914,571
May 14, 202451.1451.1850.8650.9250.6635,177
May 13, 202451.0651.1551.0651.1250.854,602
May 10, 202451.0251.1151.0051.0350.7619,025
May 09, 202451.0351.1351.0351.1050.846,554
May 08, 202451.0851.1051.0451.0750.8131,816
May 07, 202451.0751.1051.0651.0850.8210,911
May 06, 202451.0551.0850.9851.0550.789,285
May 03, 202451.0751.0951.0251.0850.8112,882
May 02, 202450.9351.0250.9351.0150.7412,777
May 01, 202450.9050.9750.8650.9450.675,425
May 01, 20240.232617 Dividend
Apr 30, 202451.1151.1351.0551.0550.554,993
Apr 29, 202451.1051.1251.0851.1150.613,611
Apr 26, 202451.1051.1151.0551.1050.617,054
Apr 25, 202451.0051.1151.0051.1150.615,017
Apr 24, 202451.0851.1051.0451.0750.579,327
Apr 23, 202451.0851.1251.0551.0850.583,953
Apr 22, 202451.0651.0750.9851.0150.5115,776
Apr 19, 202451.0551.1151.0051.1050.6010,017
Apr 18, 202451.0451.0450.9551.0150.526,634
Apr 17, 202451.0151.0550.9751.0250.527,714
Apr 16, 202450.9451.0050.9450.9750.484,519
Apr 15, 202451.0051.1050.9751.0250.5215,613
Apr 12, 202451.0451.0551.0051.0350.535,959
Apr 11, 202451.0051.0350.9951.0150.514,763
Apr 10, 202450.9751.0050.9650.9750.476,239
Apr 09, 202451.0651.1451.0651.1250.6236,954
Apr 08, 202451.0251.0651.0151.0350.541,558
Apr 05, 202451.0651.1651.0551.1250.62253,855
Apr 04, 202451.0951.1851.0451.1850.6810,095
Apr 03, 202451.0451.0851.0251.0550.5524,601
Apr 02, 202451.0151.0450.9851.0050.5119,443
Apr 01, 202450.9951.0350.9650.9850.4920,179
Apr 01, 20240.231944 Dividend
Mar 28, 202451.2851.3251.2451.2550.526,950
Mar 27, 202451.2551.3651.2551.3250.596,712
Mar 26, 202451.2351.2651.1651.2450.515,146
Mar 25, 202451.2151.2351.1751.2150.482,252
Mar 22, 202451.1951.2351.1651.2050.475,946
Mar 21, 202451.0651.2251.0551.2150.4826,671
Mar 20, 202451.0051.0950.9651.0250.2910,985
Mar 19, 202450.9851.0450.9751.0150.295,872
Mar 18, 202450.9350.9950.9350.9750.255,601
Mar 15, 202451.0151.2050.8251.0150.2923,641
Mar 14, 202450.9951.0050.9550.9950.2718,345
Mar 13, 202451.0451.0651.0251.0450.325,813
Mar 12, 202451.0551.0651.0051.0350.316,145
Mar 11, 202451.0351.0650.9651.0350.305,415
Mar 08, 202451.0851.1051.0451.0850.352,925
Mar 07, 202451.0451.0550.9851.0450.3210,567
Mar 06, 202450.9951.0250.9250.9950.277,294
Mar 05, 202451.0251.0350.9851.0050.283,731
Mar 04, 202450.9251.0350.9250.9650.247,039
Mar 01, 202450.9951.0250.9250.9950.274,423
Mar 01, 20240.218097 Dividend
Feb 29, 202451.1951.2050.9951.1150.1723,504
Feb 28, 202451.1451.1951.1451.1750.229,300
Feb 27, 202451.1051.1451.0951.1250.187,839
Feb 26, 202451.1251.1451.0851.1250.174,948
Feb 23, 202451.1351.1351.0651.1050.166,683
Feb 22, 202451.1551.1551.1051.1050.165,838
Feb 21, 202451.0951.2451.0951.1450.2010,510
Feb 20, 202451.1851.1851.0551.1150.1727,221
Feb 16, 202451.0851.1051.0851.1050.167,192
Feb 15, 202451.0151.0951.0151.0650.135,670
Feb 14, 202451.0451.0551.0051.0150.0712,391
Feb 13, 202451.0251.0350.9951.0150.083,429
Feb 12, 202451.0651.0651.0551.0550.111,768
Feb 09, 202451.1351.2251.0451.0850.1512,636
Feb 08, 202451.1751.1751.0551.0650.1233,607
Feb 07, 202451.1251.1251.0551.0850.1416,043
Feb 06, 202451.0851.0951.0251.0550.1120,446
Feb 05, 202451.1351.1350.9951.0650.1213,180
Feb 02, 202451.1951.2650.9651.0750.1322,109
Feb 01, 202451.1351.1851.0351.0450.11107,469
Feb 01, 20240.2274 Dividend
Jan 31, 202451.3551.5551.3351.3650.1921,795
Jan 30, 202451.2451.2751.2251.2650.0913,067
Jan 29, 202451.2251.2251.2051.2050.041,795
Jan 26, 202451.1651.2151.1651.2050.042,904
Jan 25, 202451.1751.2051.1251.1950.027,811
Jan 24, 202451.2151.2151.0051.1049.943,676
Jan 23, 202451.1251.1251.0751.1249.963,284
Jan 22, 202451.1051.1151.0551.0849.923,831
Jan 19, 202451.0451.0750.9851.0449.889,119
Jan 18, 202451.0351.0451.0151.0249.862,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...