Skip to main content
DoubleLine Commercial Real Estate Debt ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.08
+0.06 (0.12%)
Mar 6, 2026, 3:28 PM EST - Market open

DCRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.9852.1151.9752.07-0.09%18,240
Mar 5, 202652.0052.1052.0052.0252.02-0.10%29,411
Mar 4, 202652.0652.1552.0652.0752.07-0.13%49,507
Mar 3, 202652.0652.1752.0652.1452.14-0.08%14,858
Mar 2, 202652.1852.2452.1552.1852.18-0.38%58,126
Feb 27, 202652.3552.5652.2352.3852.190.10%198,442
Feb 26, 202652.2852.3652.2852.3352.140.02%20,389
Feb 25, 202652.2852.3252.2852.3252.130.02%11,534
Feb 24, 202652.3052.3852.2752.3152.120.04%16,797
Feb 23, 202652.2852.3452.2552.2952.100.10%11,796
Feb 20, 202652.2252.2652.2152.2452.05-0.01%18,612
Feb 19, 202652.2452.3252.2352.2552.050.05%33,797
Feb 18, 202652.2452.2852.2052.2252.03-0.06%19,180
Feb 17, 202652.2252.3152.2252.2552.060.07%15,476
Feb 13, 202652.1952.2952.1952.2252.020.19%30,537
Feb 12, 202652.1952.1952.1152.1251.920.01%12,939
Feb 11, 202652.1052.2052.0952.1151.92-0.07%12,929
Feb 10, 202652.1252.2152.1152.1551.960.12%19,209
Feb 9, 202652.1052.1152.0752.0951.90-18,464
Feb 6, 202652.0752.1352.0752.0951.900.06%28,226
Feb 5, 202652.0352.0652.0052.0651.870.16%19,764
Feb 4, 202651.9552.0351.9451.9851.780.01%25,260
Feb 3, 202651.9852.0051.9451.9751.780.02%16,539
Feb 2, 202652.0252.0251.9651.9651.77-0.40%21,112
Jan 30, 202652.2152.2152.1552.1751.77-20,409
Jan 29, 202652.1752.1952.1552.1751.77-0.02%11,272
Jan 28, 202652.1252.3352.1252.1851.780.06%97,700
Jan 27, 202652.1552.2052.1352.1551.750.08%21,222
Jan 26, 202652.0652.1352.0652.1151.710.08%43,565
Jan 23, 202652.1252.1252.0552.0751.670.04%15,002
Jan 22, 202652.0652.0852.0552.0551.65-27,074
Jan 21, 202652.0852.0852.0552.0551.650.06%27,189
Jan 20, 202652.0652.1151.8352.0251.62-0.08%36,935
Jan 16, 202652.0552.1152.0452.0651.66-0.04%56,185
Jan 15, 202652.0652.0852.0252.0851.680.10%114,900
Jan 14, 202652.0452.0952.0352.0351.630.06%78,190
Jan 13, 202652.0252.0452.0052.0051.60-0.05%19,652
Jan 12, 202652.0052.0452.0052.0351.62-0.01%15,284
Jan 9, 202652.1552.1551.9752.0351.630.06%18,220
Jan 8, 202651.9952.0251.9952.0051.60-0.02%15,563
Jan 7, 202652.0052.0651.9952.0151.61-17,619
Jan 6, 202651.9452.0651.9452.0151.610.13%37,384
Jan 5, 202651.9351.9451.9251.9451.540.02%19,629
Jan 2, 202651.9251.9651.8951.9351.530.06%21,057
Dec 31, 202551.9151.9251.8751.9051.500.02%21,133
Dec 30, 202551.8951.9451.8851.8951.49-22,197
Dec 29, 202551.8752.0051.8751.8951.49-0.02%20,407
Dec 26, 202551.8651.9051.8551.9051.500.12%6,911
Dec 24, 202551.8251.8751.8151.8451.440.02%6,805
Dec 23, 202551.8251.8851.8251.8351.43-0.39%19,134
Dec 22, 202552.0652.0851.9852.0351.43-0.09%22,749
Dec 19, 202552.0552.0952.0552.0851.470.04%17,023
Dec 18, 202552.0752.0852.0452.0651.450.04%12,640
Dec 17, 202552.0452.0752.0352.0451.44-0.02%26,755
Dec 16, 202552.0652.1052.0152.0551.450.04%50,999
Dec 15, 202552.0752.0852.0352.0351.43-0.02%23,317
Dec 12, 202552.0152.0552.0152.0451.440.08%14,658
Dec 11, 202552.0252.0551.9852.0051.40-0.02%28,352
Dec 10, 202551.9752.0151.9552.0151.410.06%17,497
Dec 9, 202551.9952.0151.9651.9851.370.04%19,384
Dec 8, 202551.9652.0151.9651.9651.36-0.08%26,787
Dec 5, 202552.0352.0452.0052.0051.40-0.06%19,222
Dec 4, 202552.0452.0752.0152.0351.43-0.02%17,500
Dec 3, 202552.0552.0552.0252.0451.440.02%15,909
Dec 2, 202552.0052.0651.9952.0351.430.06%20,950
Dec 1, 202552.0052.1152.0052.0051.40-0.42%16,491
Nov 28, 202552.2252.2752.2252.2251.410.04%9,502
Nov 26, 202552.2252.2552.2052.2051.39-0.02%21,610
Nov 25, 202552.2152.2352.1852.2151.400.08%70,878
Nov 24, 202552.1952.2152.1652.1751.360.06%37,151
Nov 21, 202552.1252.1752.0752.1451.330.05%106,348
Nov 20, 202552.1252.1352.0952.1251.31-0.02%14,077
Nov 19, 202552.1352.1552.0952.1351.320.06%21,332
Nov 18, 202552.1052.1152.0852.1051.290.05%16,092
Nov 17, 202552.0852.0952.0652.0751.26-0.02%18,389
Nov 14, 202552.0652.1652.0652.0851.270.01%36,763
Nov 13, 202552.0552.0952.0552.0851.27-0.02%19,646
Nov 12, 202552.0752.1452.0552.0951.280.03%29,017
Nov 11, 202552.0352.1352.0352.0751.260.06%19,921
Nov 10, 202552.0352.0552.0352.0451.230.01%9,536
Nov 7, 202551.9952.0451.9952.0451.230.10%11,027
Nov 6, 202551.9951.9951.9751.9851.170.04%16,074
Nov 5, 202551.9751.9751.9351.9651.150.02%22,168
Nov 4, 202551.9851.9851.8751.9551.140.06%16,531
Nov 3, 202551.9651.9651.9251.9251.11-0.36%8,955
Oct 31, 202552.1552.1552.1152.1151.11-0.03%19,031
Oct 30, 202552.1352.1452.0752.1351.12-0.19%21,914
Oct 29, 202552.2352.3952.2152.2251.22-0.02%144,429
Oct 28, 202552.2052.2652.2052.2451.23-38,711
Oct 27, 202552.2252.2752.1952.2451.230.03%21,549
Oct 24, 202552.1952.2552.1752.2251.210.10%12,033
Oct 23, 202552.1852.3052.1752.1751.170.02%27,682
Oct 22, 202552.1852.2652.1652.1651.16-28,980
Oct 21, 202552.1452.2152.1252.1651.160.13%46,426
Oct 20, 202552.1152.1152.0952.0951.09-6,847
Oct 17, 202552.0852.1452.0852.0951.09-29,134
Oct 16, 202552.0352.1252.0052.0951.090.07%24,970
Oct 15, 202552.0352.0752.0052.0651.050.08%14,224
Oct 14, 202552.0352.0952.0052.0251.010.07%16,135
Oct 13, 202551.9851.9851.9451.9850.980.06%10,564