DoubleLine Commodity Strategy ETF (DCMT)

NYSEARCA: DCMT · Real-Time Price · USD

34.85

+0.36 (1.06%)

At close: Apr 28, 2026, 4:00 PM EDT

34.85

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DCMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.79	34.87	34.79	34.85	34.85	1.06%	2,804
Apr 27, 2026	34.48	34.51	34.41	34.49	34.49	0.98%	2,419
Apr 24, 2026	34.04	34.20	33.96	34.15	34.15	-0.29%	9,240
Apr 23, 2026	33.85	34.35	33.82	34.25	34.25	1.74%	2,017
Apr 22, 2026	33.51	33.79	33.51	33.67	33.67	0.71%	4,077
Apr 21, 2026	32.78	33.47	32.78	33.43	33.43	2.16%	7,729
Apr 20, 2026	32.53	32.83	32.53	32.72	32.72	1.72%	2,133
Apr 17, 2026	31.92	32.24	31.65	32.17	32.17	-3.22%	9,160
Apr 16, 2026	33.37	33.42	33.24	33.24	33.24	0.86%	1,299
Apr 15, 2026	32.84	33.10	32.84	32.96	32.96	-0.02%	4,864
Apr 14, 2026	33.15	33.15	32.88	32.97	32.97	-0.72%	5,156
Apr 13, 2026	33.65	33.67	33.16	33.20	33.20	1.46%	3,969
Apr 10, 2026	32.83	32.99	32.68	32.72	32.72	-0.45%	5,661
Apr 9, 2026	33.07	33.15	32.54	32.87	32.87	0.64%	7,818
Apr 8, 2026	32.42	32.66	32.35	32.66	32.66	-3.60%	7,022
Apr 7, 2026	34.27	34.39	33.81	33.89	33.89	-0.44%	4,241
Apr 6, 2026	33.97	34.23	33.97	34.03	34.03	0.65%	4,586
Apr 2, 2026	33.82	33.84	33.63	33.81	33.81	2.74%	4,692
Apr 1, 2026	32.95	33.11	32.85	32.91	32.91	-1.26%	19,070
Mar 31, 2026	33.86	33.92	33.33	33.33	33.33	-1.56%	33,227
Mar 30, 2026	33.91	33.92	33.78	33.86	33.86	1.10%	4,833
Mar 27, 2026	33.40	33.49	33.37	33.49	33.49	1.93%	1,945
Mar 26, 2026	32.80	33.03	32.80	32.86	32.86	1.29%	4,212
Mar 25, 2026	32.00	32.44	31.98	32.44	32.44	-0.32%	1,246
Mar 24, 2026	32.47	32.73	32.35	32.55	32.55	2.01%	6,862
Mar 23, 2026	32.37	32.37	31.65	31.90	31.90	-4.52%	11,373
Mar 20, 2026	33.20	33.56	33.13	33.41	33.41	1.32%	8,069
Mar 19, 2026	33.25	33.25	32.70	32.98	32.98	-1.51%	3,069
Mar 18, 2026	33.41	33.49	33.05	33.49	33.48	1.80%	5,444
Mar 17, 2026	32.69	32.94	32.65	32.89	32.89	1.89%	3,249
Mar 16, 2026	32.58	32.58	32.14	32.28	32.28	-1.80%	5,390
Mar 13, 2026	32.56	32.88	32.56	32.87	32.87	-0.32%	3,941
Mar 12, 2026	32.64	32.98	32.58	32.98	32.98	3.62%	5,874
Mar 11, 2026	31.38	31.83	31.38	31.83	31.83	1.19%	4,655
Mar 10, 2026	31.36	31.46	30.56	31.45	31.45	1.40%	4,767
Mar 9, 2026	32.40	32.46	31.02	31.02	31.02	-1.01%	7,938
Mar 6, 2026	31.15	31.91	31.14	31.34	31.34	3.60%	4,796
Mar 5, 2026	30.19	30.42	30.19	30.25	30.25	1.33%	4,975
Mar 4, 2026	29.93	29.93	29.73	29.85	29.85	0.67%	2,141
Mar 3, 2026	30.05	30.05	29.53	29.65	29.65	0.20%	2,375
Mar 2, 2026	29.63	29.71	29.34	29.59	29.59	2.40%	3,545
Feb 27, 2026	28.76	28.90	28.76	28.90	28.90	1.30%	8,415
Feb 26, 2026	28.31	28.65	28.31	28.53	28.53	0.05%	5,331
Feb 25, 2026	28.51	28.70	28.51	28.51	28.51	-0.24%	14,913
Feb 24, 2026	28.53	28.58	28.43	28.58	28.58	0.23%	4,672
Feb 23, 2026	28.53	28.58	28.45	28.52	28.52	0.34%	9,672
Feb 20, 2026	28.35	28.47	28.27	28.42	28.42	0.25%	3,793
Feb 19, 2026	28.27	28.36	28.25	28.35	28.35	0.98%	2,910
Feb 18, 2026	28.00	28.08	27.93	28.07	28.07	2.77%	7,152
Feb 17, 2026	27.39	27.40	27.27	27.32	27.32	-0.91%	1,491
Feb 13, 2026	27.62	27.69	27.57	27.57	27.57	-0.08%	9,217
Feb 12, 2026	27.95	27.95	27.58	27.59	27.59	-1.97%	5,022
Feb 11, 2026	28.17	28.17	28.08	28.15	28.14	0.92%	3,679
Feb 10, 2026	27.86	27.89	27.78	27.89	27.89	-0.44%	650
Feb 9, 2026	27.90	28.01	27.86	28.01	28.01	1.18%	4,631
Feb 6, 2026	27.82	27.90	27.68	27.69	27.69	0.58%	7,353
Feb 5, 2026	27.59	27.66	27.53	27.53	27.53	-1.34%	3,708
Feb 4, 2026	27.84	28.04	27.72	27.90	27.90	-0.06%	6,767
Feb 3, 2026	27.62	27.92	27.62	27.92	27.92	1.99%	6,133
Feb 2, 2026	27.45	27.45	27.20	27.37	27.37	-3.41%	7,436
Jan 30, 2026	28.48	28.97	28.10	28.34	28.34	-1.58%	7,518
Jan 29, 2026	28.85	28.85	28.51	28.80	28.80	1.41%	8,027
Jan 28, 2026	28.23	28.40	28.23	28.40	28.40	0.71%	9,921
Jan 27, 2026	27.94	28.20	27.94	28.20	28.20	1.51%	6,933
Jan 26, 2026	28.73	28.73	27.73	27.78	27.78	0.41%	8,981
Jan 23, 2026	27.63	27.70	27.62	27.66	27.66	1.75%	3,119
Jan 22, 2026	27.22	27.25	27.11	27.19	27.19	-0.40%	4,437
Jan 21, 2026	27.27	27.30	27.23	27.30	27.30	1.00%	4,333
Jan 20, 2026	27.14	27.17	27.03	27.03	27.03	0.23%	4,594
Jan 16, 2026	27.03	27.04	26.96	26.96	26.96	-0.70%	3,882
Jan 15, 2026	27.16	27.22	27.08	27.15	27.15	-0.39%	3,756
Jan 14, 2026	27.40	27.50	27.26	27.26	27.26	0.35%	3,351
Jan 13, 2026	27.25	27.26	27.17	27.17	27.17	0.67%	3,173
Jan 12, 2026	27.03	27.03	26.96	26.99	26.98	0.90%	1,404
Jan 9, 2026	26.87	26.90	26.75	26.75	26.74	-0.06%	3,740
Jan 8, 2026	26.49	26.76	26.49	26.76	26.76	1.06%	5,692
Jan 7, 2026	26.45	26.52	26.43	26.48	26.48	-0.68%	4,524
Jan 6, 2026	26.78	26.82	26.62	26.66	26.66	0.21%	3,805
Jan 5, 2026	26.40	26.60	26.40	26.60	26.60	1.69%	2,214
Jan 2, 2026	26.02	26.16	26.02	26.16	26.16	0.24%	974
Dec 31, 2025	26.18	26.18	26.10	26.10	26.10	-0.92%	778
Dec 30, 2025	26.43	26.44	26.34	26.34	26.34	0.49%	4,817
Dec 29, 2025	26.26	26.28	26.19	26.21	26.21	-0.69%	3,850
Dec 26, 2025	26.51	26.51	26.40	26.40	26.40	0.10%	1,150
Dec 24, 2025	26.33	26.42	26.32	26.37	26.37	0.06%	4,270
Dec 23, 2025	26.22	26.35	26.22	26.35	26.35	-3.00%	1,660
Dec 22, 2025	27.08	27.21	27.06	27.17	26.21	1.40%	10,496
Dec 19, 2025	26.74	26.83	26.74	26.80	25.85	0.64%	4,077
Dec 18, 2025	26.66	26.69	26.63	26.63	25.69	-0.69%	2,044
Dec 17, 2025	26.75	26.81	26.70	26.81	25.86	0.91%	3,629
Dec 16, 2025	26.66	26.66	26.57	26.57	25.63	-1.17%	3,343
Dec 15, 2025	26.82	26.94	26.82	26.88	25.93	-0.49%	3,417
Dec 12, 2025	27.16	27.16	27.00	27.01	26.06	-1.02%	16,245
Dec 11, 2025	27.17	27.29	27.15	27.29	26.33	-0.05%	76,789
Dec 10, 2025	27.08	27.30	27.07	27.30	26.34	0.74%	6,404
Dec 9, 2025	27.06	27.10	27.04	27.10	26.15	-0.22%	4,294
Dec 8, 2025	27.20	27.23	27.13	27.17	26.21	-1.09%	2,883
Dec 5, 2025	27.58	27.58	27.47	27.47	26.50	0.33%	1,365
Dec 4, 2025	27.35	27.40	27.35	27.38	26.41	0.48%	2,170
Dec 3, 2025	27.34	27.34	27.25	27.25	26.28	0.24%	1,446