Skip to main content
DoubleLine Commodity Strategy ETF (DCMT)
NYSEARCA: DCMT · Real-Time Price · USD
30.25
+0.40 (1.33%)
Mar 5, 2026, 4:00 PM EST - Market closed

DCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.1930.4230.1930.2530.251.33%4,975
Mar 4, 202629.9329.9329.7329.8529.850.67%2,141
Mar 3, 202630.0530.0529.5329.6529.650.20%2,375
Mar 2, 202629.6329.7129.3429.5929.592.40%3,545
Feb 27, 202628.7628.9028.7628.9028.901.30%8,415
Feb 26, 202628.3128.6528.3128.5328.530.05%5,331
Feb 25, 202628.5128.7028.5128.5128.51-0.24%14,913
Feb 24, 202628.5328.5828.4328.5828.580.23%4,672
Feb 23, 202628.5328.5828.4528.5228.520.34%9,672
Feb 20, 202628.3528.4728.2728.4228.420.25%3,793
Feb 19, 202628.2728.3628.2528.3528.350.98%2,910
Feb 18, 202628.0028.0827.9328.0728.072.77%7,152
Feb 17, 202627.3927.4027.2727.3227.32-0.91%1,491
Feb 13, 202627.6227.6927.5727.5727.57-0.08%9,217
Feb 12, 202627.9527.9527.5827.5927.59-1.97%5,022
Feb 11, 202628.1728.1728.0828.1528.140.92%3,679
Feb 10, 202627.8627.8927.7827.8927.89-0.44%650
Feb 9, 202627.9028.0127.8628.0128.011.18%4,631
Feb 6, 202627.8227.9027.6827.6927.690.58%7,353
Feb 5, 202627.5927.6627.5327.5327.53-1.34%3,708
Feb 4, 202627.8428.0427.7227.9027.90-0.06%6,767
Feb 3, 202627.6227.9227.6227.9227.921.99%6,133
Feb 2, 202627.4527.4527.2027.3727.37-3.41%7,436
Jan 30, 202628.4828.9728.1028.3428.34-1.58%7,518
Jan 29, 202628.8528.8528.5128.8028.801.41%8,027
Jan 28, 202628.2328.4028.2328.4028.400.71%9,921
Jan 27, 202627.9428.2027.9428.2028.201.51%6,933
Jan 26, 202628.7328.7327.7327.7827.780.41%8,981
Jan 23, 202627.6327.7027.6227.6627.661.75%3,119
Jan 22, 202627.2227.2527.1127.1927.19-0.40%4,437
Jan 21, 202627.2727.3027.2327.3027.301.00%4,333
Jan 20, 202627.1427.1727.0327.0327.030.23%4,594
Jan 16, 202627.0327.0426.9626.9626.96-0.70%3,882
Jan 15, 202627.1627.2227.0827.1527.15-0.39%3,756
Jan 14, 202627.4027.5027.2627.2627.260.35%3,351
Jan 13, 202627.2527.2627.1727.1727.170.67%3,173
Jan 12, 202627.0327.0326.9626.9926.980.90%1,404
Jan 9, 202626.8726.9026.7526.7526.74-0.06%3,740
Jan 8, 202626.4926.7626.4926.7626.761.06%5,692
Jan 7, 202626.4526.5226.4326.4826.48-0.68%4,524
Jan 6, 202626.7826.8226.6226.6626.660.21%3,805
Jan 5, 202626.4026.6026.4026.6026.601.69%2,214
Jan 2, 202626.0226.1626.0226.1626.160.24%974
Dec 31, 202526.1826.1826.1026.1026.10-0.92%778
Dec 30, 202526.4326.4426.3426.3426.340.49%4,817
Dec 29, 202526.2626.2826.1926.2126.21-0.69%3,850
Dec 26, 202526.5126.5126.4026.4026.400.10%1,150
Dec 24, 202526.3326.4226.3226.3726.370.06%4,270
Dec 23, 202526.2226.3526.2226.3526.35-3.00%1,660
Dec 22, 202527.0827.2127.0627.1726.211.40%10,496
Dec 19, 202526.7426.8326.7426.8025.850.64%4,077
Dec 18, 202526.6626.6926.6326.6325.69-0.69%2,044
Dec 17, 202526.7526.8126.7026.8125.860.91%3,629
Dec 16, 202526.6626.6626.5726.5725.63-1.17%3,343
Dec 15, 202526.8226.9426.8226.8825.93-0.49%3,417
Dec 12, 202527.1627.1627.0027.0126.06-1.02%16,245
Dec 11, 202527.1727.2927.1527.2926.33-0.05%76,789
Dec 10, 202527.0827.3027.0727.3026.340.74%6,404
Dec 9, 202527.0627.1027.0427.1026.15-0.22%4,294
Dec 8, 202527.2027.2327.1327.1726.21-1.09%2,883
Dec 5, 202527.5827.5827.4727.4726.500.33%1,365
Dec 4, 202527.3527.4027.3527.3826.410.48%2,170
Dec 3, 202527.3427.3427.2527.2526.280.24%1,446
Dec 2, 202527.2427.3527.1827.1826.22-0.59%6,501
Dec 1, 202527.2827.3427.2827.3426.380.07%1,377
Nov 28, 202527.2527.3227.2527.3226.361.04%2,545
Nov 26, 202526.8627.0626.8627.0426.091.01%6,026
Nov 25, 202526.5826.7726.5826.7725.83-0.32%2,496
Nov 24, 202526.6226.8626.6226.8625.910.54%7,653
Nov 21, 202526.7326.7726.6926.7125.77-0.48%4,506
Nov 20, 202526.8726.9026.8426.8425.89-0.67%12,944
Nov 19, 202527.0127.0226.9827.0226.07-1.13%2,681
Nov 18, 202527.2027.3727.2027.3326.370.55%6,043
Nov 17, 202527.1827.2527.1327.1826.22-0.16%6,753
Nov 14, 202527.2127.3827.2127.2226.260.45%1,819
Nov 13, 202527.2627.2927.1027.1026.14-0.40%4,096
Nov 12, 202527.3227.3227.1727.2126.25-1.45%4,467
Nov 11, 202527.5527.6327.5527.6126.640.86%1,401
Nov 10, 202527.1527.3827.1327.3726.411.45%1,920
Nov 7, 202526.9327.0126.9226.9826.030.40%2,466
Nov 6, 202526.8826.8826.8826.8825.93-0.46%1,153
Nov 5, 202527.1527.1526.9427.0026.05-0.21%2,798
Nov 4, 202527.1127.1527.0127.0626.10-1.11%17,513
Nov 3, 202527.1527.3627.1527.3626.400.85%2,813
Oct 31, 202527.2627.2627.0927.1326.170.30%6,069
Oct 30, 202526.9927.1126.9927.0526.100.07%3,726
Oct 29, 202527.1327.1327.0327.0326.080.67%1,806
Oct 28, 202526.8626.8726.8326.8525.90-0.68%3,553
Oct 27, 202527.1327.1327.0427.0426.08-0.88%2,333
Oct 24, 202527.3627.4227.2827.2826.31-0.55%3,953
Oct 23, 202527.5127.5227.4327.4326.461.11%2,202
Oct 22, 202526.9327.1626.9327.1326.171.14%2,688
Oct 21, 202526.8226.8626.7826.8225.88-0.66%5,951
Oct 20, 202526.8427.0026.8427.0026.050.81%1,474
Oct 17, 202527.1927.3926.7126.7825.84-0.44%7,719
Oct 16, 202526.9527.0026.8326.9025.95-0.04%5,416
Oct 15, 202526.9726.9726.8126.9125.960.31%2,505
Oct 14, 202526.7426.8826.7326.8325.88-0.77%2,867
Oct 13, 202527.0627.0827.0027.0426.081.64%1,708
Oct 10, 202526.9126.9326.5826.6025.66-1.92%4,292