Canada markets open in 21 minutes

DoubleLine Commodity Strategy ETF (DCMT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.81-0.01 (-0.06%)
At close: 01:11PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.7225.8325.7225.8125.815,200
May 07, 202425.7725.9025.7725.8225.823,500
May 06, 202425.8225.8425.7525.8025.8015,800
May 03, 202425.6725.6725.6325.6325.631,400
May 02, 202425.6425.7025.5725.6725.674,700
May 01, 202426.0426.0425.6625.7125.718,500
Apr 30, 202426.0426.0926.0026.0026.004,900
Apr 29, 202426.5326.5326.5026.5026.501,300
Apr 26, 202426.5526.5726.5426.5526.557,400
Apr 25, 202426.3626.5626.3426.5626.563,100
Apr 24, 202426.4426.4826.4426.4826.482,400
Apr 23, 202426.3826.4726.3726.4226.425,900
Apr 22, 202426.1326.4126.1326.4126.415,500
Apr 19, 202426.3626.4726.3626.4326.434,000
Apr 18, 202426.2726.3026.2326.2826.282,700
Apr 17, 202426.3926.3926.3526.3526.352,600
Apr 16, 202426.6626.6626.5226.6626.6613,000
Apr 15, 202426.4426.7326.4426.6826.6811,800
Apr 12, 202427.0627.0826.5926.6326.637,300
Apr 11, 202426.5826.6626.5626.6626.667,400
Apr 10, 202426.6426.7526.5626.7226.726,100
Apr 09, 202426.6426.6626.5826.6426.64131,900
Apr 08, 202426.6026.7226.5526.7226.723,700
Apr 05, 202426.6526.8126.6526.7326.732,800
Apr 04, 202426.4326.5926.4126.5926.596,400
Apr 03, 202426.4126.5126.3926.4926.4911,900
Apr 02, 202426.1926.2326.1226.2126.2114,700
Apr 01, 202425.9726.0325.9325.9625.9611,000
Mar 28, 202425.8325.8625.8125.8325.834,100
Mar 27, 202425.4925.5925.4925.5925.59137,400
Mar 26, 202425.6425.6825.5825.5825.585,100
Mar 25, 202425.5225.7325.5225.7225.724,500
Mar 22, 202425.5325.5425.4425.4925.4910,600
Mar 21, 202425.5225.6525.5225.6325.638,100
Mar 20, 202425.5325.6525.4925.6525.65134,700
Mar 19, 202425.6925.7625.6725.7625.763,100
Mar 18, 202425.6625.8125.6525.7725.775,800
Mar 15, 202425.5625.5625.5125.5225.522,700
Mar 14, 202425.5225.5225.4325.4725.472,500
Mar 13, 202425.2625.4125.2625.3925.393,200
Mar 12, 202425.1025.2225.0925.2125.2111,700
Mar 11, 202424.9925.1524.9925.1425.148,700
Mar 08, 202424.9125.0124.8724.9824.987,200
Mar 07, 202425.0825.1125.0525.0725.073,500
Mar 06, 202424.9524.9524.8824.8824.8810,500
Mar 05, 202424.7424.7724.6924.7424.747,000
Mar 04, 202424.8724.8724.8024.8624.861,300
Mar 01, 202424.8924.9424.8424.8624.8611,300
Feb 29, 202424.7824.7824.7324.7424.74900
Feb 28, 202424.7524.7824.7024.7424.74140,500
Feb 27, 202424.7724.8024.7724.7724.772,400
Feb 26, 202424.5524.6124.5024.6124.612,000
Feb 23, 202424.4424.6024.4424.4624.4625,600
Feb 22, 202424.7224.7724.7224.7324.73134,300
Feb 21, 202424.6824.7424.6824.6924.698,700
Feb 20, 202424.6824.7224.6724.7224.722,100
Feb 16, 202424.8524.8524.7924.8024.808,500
Feb 15, 202424.7124.8024.6924.7424.748,200
Feb 14, 202424.8224.8224.6124.6124.616,500
Feb 13, 202424.8624.9724.8324.8324.839,900
Feb 12, 202424.9225.0124.8924.9424.945,500
Feb 09, 202424.9524.9524.8824.8824.88700
Feb 08, 202424.7924.9324.7924.9324.933,600
Feb 07, 202424.5424.6724.5424.6624.668,500
Feb 06, 202424.6324.6924.5524.6024.606,600
Feb 05, 202424.3324.5224.3224.5124.51717,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.