Canada markets close in 6 hours 21 minutes

Doubleline ETF Trust - DoubleLine Commercial Real Estate ETF (DCRE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.070.00 (0.00%)
As of 03:51PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202451.0851.1051.0451.0751.0731,509
May 07, 202451.0751.1051.0651.0851.0810,900
May 06, 202451.0551.0850.9851.0551.059,300
May 03, 202451.0751.0951.0251.0851.0812,900
May 02, 202450.9351.0250.9351.0151.0112,800
May 01, 202450.9050.9750.8650.9450.945,400
May 01, 20240.233 Dividend
Apr 30, 202451.1151.1351.0551.0550.825,000
Apr 29, 202451.1051.1251.0851.1150.873,600
Apr 26, 202451.1051.1151.0551.1050.877,100
Apr 25, 202451.0051.1151.0051.1150.885,000
Apr 24, 202451.0851.1051.0451.0750.849,300
Apr 23, 202451.0851.1251.0551.0850.844,000
Apr 22, 202451.0651.0750.9851.0150.7815,800
Apr 19, 202451.0551.1151.0051.1050.8710,000
Apr 18, 202451.0451.0450.9551.0150.786,600
Apr 17, 202451.0151.0550.9751.0250.797,700
Apr 16, 202450.9451.0050.9450.9750.744,500
Apr 15, 202451.0051.1050.9751.0250.7915,600
Apr 12, 202451.0451.0551.0051.0350.806,000
Apr 11, 202451.0051.0350.9951.0150.774,800
Apr 10, 202450.9751.0050.9650.9750.736,200
Apr 09, 202451.0651.1451.0651.1250.8837,000
Apr 08, 202451.0251.0651.0151.0350.801,600
Apr 05, 202451.0651.1651.0551.1250.88253,900
Apr 04, 202451.0951.1851.0451.1850.9510,100
Apr 03, 202451.0451.0851.0251.0550.8224,600
Apr 02, 202451.0151.0450.9851.0050.7719,400
Apr 01, 202450.9951.0350.9650.9850.7520,200
Apr 01, 20240.232 Dividend
Mar 28, 202451.2851.3251.2451.2550.797,000
Mar 27, 202451.2551.3651.2551.3250.866,700
Mar 26, 202451.2351.2651.1651.2450.785,100
Mar 25, 202451.2151.2351.1751.2150.752,300
Mar 22, 202451.1951.2351.1651.2050.745,900
Mar 21, 202451.0651.2251.0551.2150.7426,700
Mar 20, 202451.0051.0950.9651.0250.5511,000
Mar 19, 202450.9851.0450.9751.0150.555,900
Mar 18, 202450.9350.9950.9350.9750.515,600
Mar 15, 202451.0151.2050.8251.0150.5523,600
Mar 14, 202450.9951.0050.9550.9950.5318,300
Mar 13, 202451.0451.0651.0251.0450.585,800
Mar 12, 202451.0551.0651.0051.0350.576,100
Mar 11, 202451.0351.0650.9651.0350.565,400
Mar 08, 202451.0851.1051.0451.0850.612,900
Mar 07, 202451.0451.0550.9851.0450.5810,600
Mar 06, 202450.9951.0250.9250.9950.537,300
Mar 05, 202451.0251.0350.9851.0050.543,700
Mar 04, 202450.9251.0350.9250.9750.507,000
Mar 01, 202450.9951.0250.9250.9950.534,400
Mar 01, 20240.218 Dividend
Feb 29, 202451.1951.2050.9951.1150.4323,500
Feb 28, 202451.1451.1951.1451.1750.489,300
Feb 27, 202451.1051.1451.0951.1250.447,800
Feb 26, 202451.1251.1451.0851.1250.444,900
Feb 23, 202451.1351.1351.0651.1050.426,700
Feb 22, 202451.1551.1551.1051.1050.425,800
Feb 21, 202451.0951.2451.0951.1450.4610,500
Feb 20, 202451.1851.1851.0551.1250.4427,200
Feb 16, 202451.0851.1051.0851.1050.427,200
Feb 15, 202451.0151.0951.0151.0650.395,700
Feb 14, 202451.0451.0551.0051.0150.3312,400
Feb 13, 202451.0251.0350.9951.0150.343,400
Feb 12, 202451.0651.0651.0551.0550.371,800
Feb 09, 202451.1351.2251.0451.0850.4112,600
Feb 08, 202451.1751.1751.0551.0650.3833,600
Feb 07, 202451.1251.1251.0551.0850.4016,000
Feb 06, 202451.0851.0951.0251.0550.3720,400
Feb 05, 202451.1351.1350.9951.0650.3813,200
Feb 02, 202451.1951.2650.9651.0750.3922,100
Feb 01, 202451.1351.1851.0351.0450.37107,500
Feb 01, 20240.227 Dividend
Jan 31, 202451.3551.5551.3351.3650.4521,800
Jan 30, 202451.2451.2751.2251.2650.3513,100
Jan 29, 202451.2251.2251.2051.2050.301,800
Jan 26, 202451.1651.2151.1651.2050.302,900
Jan 25, 202451.1751.2051.1251.1950.297,800
Jan 24, 202451.2151.2151.0051.1050.203,700
Jan 23, 202451.1251.1251.0751.1250.223,300
Jan 22, 202451.1051.1151.0551.0850.183,800
Jan 19, 202451.0451.0750.9851.0450.149,100
Jan 18, 202451.0351.0451.0151.0250.122,500
Jan 17, 202451.0651.0650.9951.0350.1313,700
Jan 16, 202451.1051.1051.0551.0750.1713,400
Jan 12, 202451.0951.1151.0951.1050.204,800
Jan 11, 202451.0751.0750.9851.0450.1410,700
Jan 10, 202450.9551.0050.9450.9650.0629,900
Jan 09, 202450.9550.9650.9350.9550.053,800
Jan 08, 202450.9250.9550.9050.9450.0414,700
Jan 05, 202450.9550.9550.8750.9050.0021,200
Jan 04, 202450.9050.9450.9050.9450.049,100
Jan 03, 202450.9150.9450.9150.9350.032,000
Jan 02, 202450.9950.9950.8750.9050.003,800
Dec 29, 202350.9450.9750.7850.8949.9937,100
Dec 28, 202350.8550.9850.8550.9550.059,300
Dec 27, 202350.9050.9250.8750.9050.002,600
Dec 26, 202350.8750.8750.8350.8349.931,900
Dec 22, 202350.8650.8650.8250.8549.964,800
Dec 21, 202351.0651.0651.0251.0450.137,300
Dec 20, 202350.9751.0450.9751.0350.1326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...