Skip to main content
DoubleLine Commercial Real Estate ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
52.00
-0.03 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

DCRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202552.0352.0452.0052.0052.00-0.06%19,222
Dec 4, 202552.0452.0752.0152.0352.03-0.02%17,500
Dec 3, 202552.0552.0552.0252.0452.040.02%15,909
Dec 2, 202552.0052.0651.9952.0352.030.06%20,950
Dec 1, 202552.0052.1152.0052.0052.00-0.42%16,491
Nov 28, 202552.2252.2752.2252.2252.010.04%9,502
Nov 26, 202552.2252.2552.2052.2051.99-0.02%21,610
Nov 25, 202552.2152.2352.1852.2152.000.08%70,878
Nov 24, 202552.1952.2152.1652.1751.960.06%37,151
Nov 21, 202552.1252.1752.0752.1451.930.05%106,348
Nov 20, 202552.1252.1352.0952.1251.91-0.02%14,077
Nov 19, 202552.1352.1552.0952.1351.920.06%21,332
Nov 18, 202552.1052.1152.0852.1051.890.05%16,092
Nov 17, 202552.0852.0952.0652.0751.86-0.02%18,389
Nov 14, 202552.0652.1652.0652.0851.870.01%36,763
Nov 13, 202552.0552.0952.0552.0851.87-0.02%19,646
Nov 12, 202552.0752.1452.0552.0951.880.03%29,017
Nov 11, 202552.0352.1352.0352.0751.860.06%19,921
Nov 10, 202552.0352.0552.0352.0451.830.01%9,536
Nov 7, 202551.9952.0451.9952.0451.830.10%11,027
Nov 6, 202551.9951.9951.9751.9851.780.04%16,074
Nov 5, 202551.9751.9751.9351.9651.750.02%22,168
Nov 4, 202551.9851.9851.8751.9551.740.06%16,531
Nov 3, 202551.9651.9651.9251.9251.71-0.36%8,955
Oct 31, 202552.1552.1552.1152.1151.71-0.03%19,031
Oct 30, 202552.1352.1452.0752.1351.72-0.19%21,914
Oct 29, 202552.2352.3952.2152.2251.82-0.02%144,429
Oct 28, 202552.2052.2652.2052.2451.83-38,711
Oct 27, 202552.2252.2752.1952.2451.830.03%21,549
Oct 24, 202552.1952.2552.1752.2251.820.10%12,033
Oct 23, 202552.1852.3052.1752.1751.770.02%27,682
Oct 22, 202552.1852.2652.1652.1651.76-28,980
Oct 21, 202552.1452.2152.1252.1651.760.13%46,426
Oct 20, 202552.1152.1152.0952.0951.69-6,847
Oct 17, 202552.0852.1452.0852.0951.69-29,134
Oct 16, 202552.0352.1252.0052.0951.690.07%24,970
Oct 15, 202552.0352.0752.0052.0651.650.08%14,224
Oct 14, 202552.0352.0952.0052.0251.610.07%16,135
Oct 13, 202551.9851.9851.9451.9851.580.06%10,564
Oct 10, 202551.9852.0051.9551.9551.550.08%29,784
Oct 9, 202551.9152.0051.9051.9151.510.02%25,602
Oct 8, 202551.9851.9951.8451.9051.50-0.09%24,754
Oct 7, 202551.9451.9551.9051.9551.550.07%10,668
Oct 6, 202551.9151.9751.9151.9151.51-0.08%37,753
Oct 3, 202551.9352.0051.9351.9551.550.02%23,367
Oct 2, 202551.9251.9651.9151.9451.540.04%20,005
Oct 1, 202551.9151.9351.8751.9251.52-0.31%21,852
Sep 30, 202552.0352.1452.0352.0851.470.06%23,512
Sep 29, 202552.0252.1052.0152.0551.440.09%13,191
Sep 26, 202552.0452.1051.9952.0051.39-0.02%27,635
Sep 25, 202552.0452.0551.9852.0151.40-0.08%9,755
Sep 24, 202552.1052.1452.0552.0551.44-15,630
Sep 23, 202552.0652.0852.0252.0551.44-0.02%23,403
Sep 22, 202552.1552.1552.0452.0651.45-0.12%104,116
Sep 19, 202552.1452.1652.1152.1251.51-0.05%35,980
Sep 18, 202552.1452.1752.1152.1551.530.01%23,374
Sep 17, 202552.1752.2452.0552.1451.53-0.05%44,036
Sep 16, 202552.1252.2352.1252.1751.550.10%18,054
Sep 15, 202552.1252.2152.0652.1151.500.01%22,098
Sep 12, 202552.1352.1952.0952.1151.500.03%12,669
Sep 11, 202552.1152.1552.0852.0951.480.06%92,409
Sep 10, 202552.0752.0851.9752.0651.45-0.05%27,436
Sep 9, 202552.1152.1252.0652.0951.47-0.03%11,435
Sep 8, 202552.0852.1852.0852.1051.490.08%16,594
Sep 5, 202552.0352.1152.0352.0651.440.16%15,130
Sep 4, 202551.9452.0051.9451.9751.360.03%11,197
Sep 3, 202551.8951.9851.8951.9551.34-0.05%17,441
Sep 2, 202551.9851.9951.9551.9851.37-0.33%23,009
Aug 29, 202552.1452.1852.1352.1551.330.04%7,321
Aug 28, 202552.1352.1552.1152.1351.310.06%34,562
Aug 27, 202552.1252.1252.0952.1051.28-0.05%18,732
Aug 26, 202552.0952.1352.0752.1351.300.11%6,156
Aug 25, 202552.0652.0852.0452.0751.250.08%20,057
Aug 22, 202552.0452.0451.9452.0351.210.05%18,342
Aug 21, 202551.9852.0651.9652.0051.18-0.05%21,176
Aug 20, 202552.0052.0452.0052.0351.200.11%12,012
Aug 19, 202551.9952.0051.9651.9751.15-0.01%13,662
Aug 18, 202551.9651.9851.9551.9851.160.01%17,461
Aug 15, 202551.9751.9951.9651.9751.15-0.02%4,991
Aug 14, 202551.9552.0051.9551.9851.16-0.03%11,604
Aug 13, 202551.9952.0551.9552.0051.180.12%99,036
Aug 12, 202551.9251.9551.9151.9451.12-0.01%14,784
Aug 11, 202551.9452.0151.9051.9451.120.09%9,553
Aug 8, 202551.9051.9251.8851.9051.080.02%11,083
Aug 7, 202551.8751.9051.8651.8951.07-0.03%15,975
Aug 6, 202551.8951.9251.8851.9051.08-11,655
Aug 5, 202551.9051.9651.8851.9051.080.01%25,699
Aug 4, 202551.8651.9551.8651.9051.080.10%19,268
Aug 1, 202551.7551.8851.7551.8551.03-0.15%19,601
Jul 31, 202551.9251.9651.8951.9250.89-0.04%17,599
Jul 30, 202551.9151.9951.9051.9450.91-0.01%16,621
Jul 29, 202551.9052.0051.8951.9450.910.11%12,356
Jul 28, 202551.8951.9051.8751.8950.850.07%10,344
Jul 25, 202551.8451.8751.8251.8550.82-0.08%31,777
Jul 24, 202551.8351.9151.8351.8950.86-0.04%17,535
Jul 23, 202551.9151.9751.8051.9150.88-0.08%446,071
Jul 22, 202551.9252.0451.9251.9550.920.04%23,332
Jul 21, 202551.8651.9851.8651.9350.900.07%32,289
Jul 18, 202551.8651.9251.8251.9050.860.11%22,939
Jul 17, 202551.8251.8851.8251.8450.810.05%11,135