Skip to main content
DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
27.47
+0.09 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
27.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5827.5827.4727.4727.470.33%1,365
Dec 4, 202527.3527.4027.3527.3827.380.48%2,170
Dec 3, 202527.3427.3427.2527.2527.250.24%1,446
Dec 2, 202527.2427.3527.1827.1827.18-0.59%6,501
Dec 1, 202527.2827.3427.2827.3427.340.07%1,377
Nov 28, 202527.2527.3227.2527.3227.321.04%2,543
Nov 26, 202526.8627.0626.8627.0427.041.01%6,026
Nov 25, 202526.5826.7726.5826.7726.77-0.32%2,496
Nov 24, 202526.6226.8626.6226.8626.850.54%7,653
Nov 21, 202526.7326.7726.6926.7126.71-0.48%4,506
Nov 20, 202526.8726.9026.8426.8426.84-0.67%12,944
Nov 19, 202527.0127.0226.9827.0227.02-1.13%2,681
Nov 18, 202527.2027.3727.2027.3327.330.55%6,043
Nov 17, 202527.1827.2527.1327.1827.18-0.16%6,753
Nov 14, 202527.2127.3827.2127.2227.220.45%1,819
Nov 13, 202527.2627.2927.1027.1027.10-0.40%4,096
Nov 12, 202527.3227.3227.1727.2127.21-1.45%4,467
Nov 11, 202527.5527.6327.5527.6127.610.86%1,401
Nov 10, 202527.1527.3827.1327.3727.371.45%1,920
Nov 7, 202526.9327.0126.9226.9826.980.40%2,466
Nov 6, 202526.8826.8826.8826.8826.88-0.46%1,153
Nov 5, 202527.1527.1526.9427.0027.00-0.21%2,798
Nov 4, 202527.1127.1527.0127.0627.06-1.11%17,513
Nov 3, 202527.1527.3627.1527.3627.360.85%2,813
Oct 31, 202527.2627.2627.0927.1327.130.30%6,069
Oct 30, 202526.9927.1126.9927.0527.050.07%3,726
Oct 29, 202527.1327.1327.0327.0327.030.67%1,806
Oct 28, 202526.8626.8726.8326.8526.85-0.68%3,553
Oct 27, 202527.1327.1327.0427.0427.04-0.88%2,333
Oct 24, 202527.3627.4227.2827.2827.28-0.55%3,953
Oct 23, 202527.5127.5227.4327.4327.431.11%2,202
Oct 22, 202526.9327.1626.9327.1327.131.14%2,688
Oct 21, 202526.8226.8626.7826.8226.82-0.66%5,951
Oct 20, 202526.8427.0026.8427.0027.000.81%1,474
Oct 17, 202527.1927.3926.7126.7826.78-0.44%7,719
Oct 16, 202526.9527.0026.8326.9026.90-0.04%5,416
Oct 15, 202526.9726.9726.8126.9126.910.31%2,505
Oct 14, 202526.7426.8826.7326.8326.83-0.77%2,867
Oct 13, 202527.0627.0827.0027.0427.041.64%1,708
Oct 10, 202526.9126.9326.5826.6026.60-1.92%4,292
Oct 9, 202527.3427.3427.0927.1227.12-0.95%7,125
Oct 8, 202527.4427.4627.3427.3827.380.44%1,627
Oct 7, 202527.2027.2627.1327.2627.260.33%4,863
Oct 6, 202527.0527.1827.0527.1727.170.72%1,133
Oct 3, 202527.0127.1126.9526.9826.980.44%6,756
Oct 2, 202526.9226.9226.7926.8626.86-0.84%2,791
Oct 1, 202527.0427.0927.0327.0927.090.23%1,878
Sep 30, 202527.0627.0626.9727.0327.03-0.26%4,450
Sep 29, 202527.1227.1927.1027.1027.10-0.93%3,034
Sep 26, 202527.4627.5427.3527.3527.350.31%4,189
Sep 25, 202527.0027.2727.0027.2727.270.67%7,552
Sep 24, 202527.1027.1027.0927.0927.090.60%2,850
Sep 23, 202526.9126.9226.8926.9226.920.66%2,002
Sep 22, 202526.7526.7526.7426.7526.750.03%2,215
Sep 19, 202526.8026.8026.7126.7426.74-0.59%3,075
Sep 18, 202526.9626.9626.9026.9026.90-0.55%2,746
Sep 17, 202527.2527.2727.0227.0527.05-1.60%5,857
Sep 16, 202527.4627.5127.4427.4927.490.84%4,809
Sep 15, 202527.2227.3027.2227.2627.261.17%2,231
Sep 12, 202527.0327.0326.9526.9526.950.69%2,308
Sep 11, 202526.7726.8026.7526.7626.76-0.54%4,094
Sep 10, 202526.8026.9626.8026.9126.910.77%1,850
Sep 9, 202526.8526.8526.7026.7026.70-0.32%1,463
Sep 8, 202526.7426.8226.7426.7926.790.85%6,471
Sep 5, 202526.5726.5926.5126.5626.56-0.69%1,258
Sep 4, 202526.7126.8026.7126.7526.75-0.50%2,937
Sep 3, 202526.9226.9626.8826.8826.88-0.91%2,487
Sep 2, 202527.0827.1327.0827.1327.131.24%3,732
Aug 29, 202526.7626.8326.6826.8026.800.46%8,371
Aug 28, 202526.5926.7026.5826.6726.67-0.15%2,237
Aug 27, 202526.5926.7126.5826.7126.710.75%10,387
Aug 26, 202526.5226.5226.4926.5126.51-0.89%2,746
Aug 25, 202525.9426.8725.9426.7526.750.53%2,575
Aug 22, 202526.7126.7126.5826.6126.610.66%2,529
Aug 21, 202526.1826.4826.1826.4426.440.86%3,436
Aug 20, 202526.0026.2126.0026.2126.210.89%3,063
Aug 19, 202525.9226.0425.9225.9825.98-0.40%3,382
Aug 18, 202525.8426.0925.8426.0926.090.23%4,623
Aug 15, 202525.8626.0325.8626.0326.030.23%2,902
Aug 14, 202525.8925.9625.8725.9625.960.18%2,074
Aug 13, 202525.9625.9625.7825.9225.92-0.05%2,198
Aug 12, 202525.9625.9825.9025.9325.93-0.33%2,916
Aug 11, 202525.9726.0525.9726.0226.020.12%1,869
Aug 8, 202526.0526.1325.9825.9925.990.06%5,260
Aug 7, 202526.0626.0725.9325.9725.970.31%1,630
Aug 6, 202526.1426.1425.8925.8925.89-0.29%3,973
Aug 5, 202525.9826.0225.9625.9625.96-0.25%2,823
Aug 4, 202526.0726.1326.0226.0326.03-0.36%1,733
Aug 1, 202526.0926.1626.0926.1326.13-1.10%2,472
Jul 31, 202526.6126.6126.3326.4226.42-1.27%9,953
Jul 30, 202526.8426.9226.5626.7626.76-0.56%6,529
Jul 29, 202526.6026.9126.6026.9126.911.10%5,156
Jul 28, 202526.5826.6126.5226.6126.610.84%1,232
Jul 25, 202526.5826.5826.3926.3926.39-0.95%1,906
Jul 24, 202526.6726.6826.5126.6426.640.30%1,329
Jul 23, 202526.5426.5726.5426.5626.560.06%1,893
Jul 22, 202526.4726.5526.4726.5526.55-0.03%3,480
Jul 21, 202526.5326.5826.5126.5526.55-0.19%1,818
Jul 18, 202526.8126.8326.5926.6126.610.11%2,576
Jul 17, 202526.4726.5826.4726.5826.580.66%486