DoubleLine Commercial Real Estate Debt ETF (DCRE)
NYSEARCA: DCRE · Real-Time Price · USD
51.99
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
51.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.99 | 52.01 | 51.97 | 51.99 | 51.99 | - | 19,739 |
| Apr 27, 2026 | 52.01 | 52.05 | 51.93 | 51.99 | 51.99 | 0.04% | 34,686 |
| Apr 24, 2026 | 51.95 | 52.01 | 51.95 | 51.97 | 51.97 | 0.04% | 38,155 |
| Apr 23, 2026 | 51.97 | 52.00 | 51.95 | 51.95 | 51.95 | 0.04% | 28,429 |
| Apr 22, 2026 | 52.04 | 52.04 | 51.93 | 51.93 | 51.93 | -0.04% | 131,920 |
| Apr 21, 2026 | 51.99 | 52.02 | 51.95 | 51.95 | 51.95 | -0.15% | 20,697 |
| Apr 20, 2026 | 51.99 | 52.08 | 51.98 | 52.03 | 52.03 | 0.11% | 39,857 |
| Apr 17, 2026 | 51.94 | 52.02 | 51.94 | 51.97 | 51.97 | 0.12% | 124,355 |
| Apr 16, 2026 | 51.94 | 51.97 | 51.91 | 51.91 | 51.91 | -0.06% | 19,440 |
| Apr 15, 2026 | 51.93 | 51.99 | 51.90 | 51.94 | 51.94 | 0.10% | 27,658 |
| Apr 14, 2026 | 51.92 | 52.00 | 51.79 | 51.89 | 51.89 | -0.10% | 20,875 |
| Apr 13, 2026 | 51.88 | 51.94 | 51.87 | 51.94 | 51.94 | 0.14% | 16,415 |
| Apr 10, 2026 | 51.90 | 51.90 | 51.83 | 51.87 | 51.87 | 0.04% | 132,698 |
| Apr 9, 2026 | 51.83 | 51.86 | 51.81 | 51.85 | 51.85 | 0.05% | 19,783 |
| Apr 8, 2026 | 51.85 | 51.91 | 51.81 | 51.82 | 51.82 | 0.07% | 40,509 |
| Apr 7, 2026 | 51.76 | 51.80 | 51.72 | 51.79 | 51.79 | 0.01% | 17,285 |
| Apr 6, 2026 | 51.73 | 51.79 | 51.73 | 51.78 | 51.78 | -0.06% | 15,909 |
| Apr 2, 2026 | 51.75 | 51.82 | 51.74 | 51.81 | 51.81 | 0.13% | 44,787 |
| Apr 1, 2026 | 51.77 | 51.82 | 51.74 | 51.74 | 51.74 | -0.42% | 13,363 |
| Mar 31, 2026 | 51.94 | 51.98 | 51.92 | 51.96 | 51.78 | 0.06% | 15,615 |
| Mar 30, 2026 | 51.89 | 51.96 | 51.89 | 51.93 | 51.75 | 0.15% | 33,287 |
| Mar 27, 2026 | 51.80 | 51.87 | 51.78 | 51.85 | 51.67 | 0.01% | 29,914 |
| Mar 26, 2026 | 51.89 | 51.91 | 51.84 | 51.85 | 51.67 | -0.06% | 29,145 |
| Mar 25, 2026 | 51.76 | 51.90 | 51.76 | 51.88 | 51.70 | 0.07% | 147,862 |
| Mar 24, 2026 | 51.81 | 51.97 | 51.81 | 51.85 | 51.66 | -0.01% | 618,604 |
| Mar 23, 2026 | 51.84 | 51.89 | 51.82 | 51.85 | 51.67 | 0.04% | 17,524 |
| Mar 20, 2026 | 51.85 | 51.85 | 51.82 | 51.83 | 51.65 | -0.16% | 15,225 |
| Mar 19, 2026 | 51.85 | 51.94 | 51.85 | 51.92 | 51.73 | -0.08% | 27,065 |
| Mar 18, 2026 | 51.97 | 52.01 | 51.94 | 51.96 | 51.77 | -0.05% | 10,636 |
| Mar 17, 2026 | 52.00 | 52.04 | 51.98 | 51.98 | 51.80 | -0.03% | 16,762 |
| Mar 16, 2026 | 51.84 | 52.02 | 51.84 | 52.00 | 51.81 | 0.18% | 30,057 |
| Mar 13, 2026 | 51.91 | 51.93 | 51.90 | 51.90 | 51.72 | -0.09% | 20,571 |
| Mar 12, 2026 | 51.94 | 51.97 | 51.91 | 51.95 | 51.76 | -0.14% | 23,190 |
| Mar 11, 2026 | 52.00 | 52.07 | 51.98 | 52.02 | 51.84 | -0.09% | 31,248 |
| Mar 10, 2026 | 52.03 | 52.10 | 52.03 | 52.07 | 51.88 | -0.02% | 20,856 |
| Mar 9, 2026 | 52.05 | 52.10 | 52.00 | 52.08 | 51.90 | 0.01% | 23,383 |
| Mar 6, 2026 | 51.98 | 52.11 | 51.97 | 52.08 | 51.89 | 0.11% | 21,534 |
| Mar 5, 2026 | 52.00 | 52.10 | 52.00 | 52.02 | 51.84 | -0.10% | 29,411 |
| Mar 4, 2026 | 52.06 | 52.15 | 52.06 | 52.07 | 51.89 | -0.13% | 49,507 |
| Mar 3, 2026 | 52.06 | 52.17 | 52.06 | 52.14 | 51.96 | -0.08% | 14,858 |
| Mar 2, 2026 | 52.18 | 52.24 | 52.15 | 52.18 | 52.00 | -0.38% | 58,126 |
| Feb 27, 2026 | 52.35 | 52.56 | 52.23 | 52.38 | 52.00 | 0.10% | 198,442 |
| Feb 26, 2026 | 52.28 | 52.36 | 52.28 | 52.33 | 51.95 | 0.02% | 20,389 |
| Feb 25, 2026 | 52.28 | 52.32 | 52.28 | 52.32 | 51.94 | 0.02% | 11,534 |
| Feb 24, 2026 | 52.30 | 52.38 | 52.27 | 52.31 | 51.93 | 0.04% | 16,797 |
| Feb 23, 2026 | 52.28 | 52.34 | 52.25 | 52.29 | 51.91 | 0.10% | 11,796 |
| Feb 20, 2026 | 52.22 | 52.26 | 52.21 | 52.24 | 51.86 | -0.01% | 18,612 |
| Feb 19, 2026 | 52.24 | 52.32 | 52.23 | 52.25 | 51.87 | 0.05% | 33,797 |
| Feb 18, 2026 | 52.24 | 52.28 | 52.20 | 52.22 | 51.84 | -0.06% | 19,180 |
| Feb 17, 2026 | 52.22 | 52.31 | 52.22 | 52.25 | 51.87 | 0.07% | 15,476 |
| Feb 13, 2026 | 52.19 | 52.29 | 52.19 | 52.22 | 51.84 | 0.19% | 30,537 |
| Feb 12, 2026 | 52.19 | 52.19 | 52.11 | 52.12 | 51.74 | 0.01% | 12,939 |
| Feb 11, 2026 | 52.10 | 52.20 | 52.09 | 52.11 | 51.74 | -0.07% | 12,929 |
| Feb 10, 2026 | 52.12 | 52.21 | 52.11 | 52.15 | 51.77 | 0.12% | 19,209 |
| Feb 9, 2026 | 52.10 | 52.11 | 52.07 | 52.09 | 51.71 | - | 18,464 |
| Feb 6, 2026 | 52.07 | 52.13 | 52.07 | 52.09 | 51.71 | 0.06% | 28,226 |
| Feb 5, 2026 | 52.03 | 52.06 | 52.00 | 52.06 | 51.68 | 0.16% | 19,764 |
| Feb 4, 2026 | 51.95 | 52.03 | 51.94 | 51.98 | 51.60 | 0.01% | 25,260 |
| Feb 3, 2026 | 51.98 | 52.00 | 51.94 | 51.97 | 51.60 | 0.02% | 16,539 |
| Feb 2, 2026 | 52.02 | 52.02 | 51.96 | 51.96 | 51.59 | -0.40% | 21,112 |
| Jan 30, 2026 | 52.21 | 52.21 | 52.15 | 52.17 | 51.59 | - | 20,409 |
| Jan 29, 2026 | 52.17 | 52.19 | 52.15 | 52.17 | 51.59 | -0.02% | 11,272 |
| Jan 28, 2026 | 52.12 | 52.33 | 52.12 | 52.18 | 51.60 | 0.06% | 97,700 |
| Jan 27, 2026 | 52.15 | 52.20 | 52.13 | 52.15 | 51.57 | 0.08% | 21,222 |
| Jan 26, 2026 | 52.06 | 52.13 | 52.06 | 52.11 | 51.53 | 0.08% | 43,565 |
| Jan 23, 2026 | 52.12 | 52.12 | 52.05 | 52.07 | 51.49 | 0.04% | 15,002 |
| Jan 22, 2026 | 52.06 | 52.08 | 52.05 | 52.05 | 51.47 | - | 27,074 |
| Jan 21, 2026 | 52.08 | 52.08 | 52.05 | 52.05 | 51.47 | 0.06% | 27,189 |
| Jan 20, 2026 | 52.06 | 52.11 | 51.83 | 52.02 | 51.44 | -0.08% | 36,935 |
| Jan 16, 2026 | 52.05 | 52.11 | 52.04 | 52.06 | 51.48 | -0.04% | 56,185 |
| Jan 15, 2026 | 52.06 | 52.08 | 52.02 | 52.08 | 51.50 | 0.10% | 114,900 |
| Jan 14, 2026 | 52.04 | 52.09 | 52.03 | 52.03 | 51.45 | 0.06% | 78,190 |
| Jan 13, 2026 | 52.02 | 52.04 | 52.00 | 52.00 | 51.42 | -0.05% | 19,652 |
| Jan 12, 2026 | 52.00 | 52.04 | 52.00 | 52.03 | 51.44 | -0.01% | 15,284 |
| Jan 9, 2026 | 52.15 | 52.15 | 51.97 | 52.03 | 51.45 | 0.06% | 18,220 |
| Jan 8, 2026 | 51.99 | 52.02 | 51.99 | 52.00 | 51.42 | -0.02% | 15,563 |
| Jan 7, 2026 | 52.00 | 52.06 | 51.99 | 52.01 | 51.43 | - | 17,619 |
| Jan 6, 2026 | 51.94 | 52.06 | 51.94 | 52.01 | 51.43 | 0.13% | 37,384 |
| Jan 5, 2026 | 51.93 | 51.94 | 51.92 | 51.94 | 51.36 | 0.02% | 19,629 |
| Jan 2, 2026 | 51.92 | 51.96 | 51.89 | 51.93 | 51.35 | 0.06% | 21,057 |
| Dec 31, 2025 | 51.91 | 51.92 | 51.87 | 51.90 | 51.32 | 0.02% | 21,133 |
| Dec 30, 2025 | 51.89 | 51.94 | 51.88 | 51.89 | 51.31 | - | 22,197 |
| Dec 29, 2025 | 51.87 | 52.00 | 51.87 | 51.89 | 51.31 | -0.02% | 20,407 |
| Dec 26, 2025 | 51.86 | 51.90 | 51.85 | 51.90 | 51.32 | 0.12% | 6,911 |
| Dec 24, 2025 | 51.82 | 51.87 | 51.81 | 51.84 | 51.26 | 0.02% | 6,805 |
| Dec 23, 2025 | 51.82 | 51.88 | 51.82 | 51.83 | 51.25 | -0.39% | 19,134 |
| Dec 22, 2025 | 52.06 | 52.08 | 51.98 | 52.03 | 51.25 | -0.09% | 22,749 |
| Dec 19, 2025 | 52.05 | 52.09 | 52.05 | 52.08 | 51.29 | 0.04% | 17,023 |
| Dec 18, 2025 | 52.07 | 52.08 | 52.04 | 52.06 | 51.27 | 0.04% | 12,640 |
| Dec 17, 2025 | 52.04 | 52.07 | 52.03 | 52.04 | 51.25 | -0.02% | 26,755 |
| Dec 16, 2025 | 52.06 | 52.10 | 52.01 | 52.05 | 51.26 | 0.04% | 50,999 |
| Dec 15, 2025 | 52.07 | 52.08 | 52.03 | 52.03 | 51.24 | -0.02% | 23,317 |
| Dec 12, 2025 | 52.01 | 52.05 | 52.01 | 52.04 | 51.25 | 0.08% | 14,658 |
| Dec 11, 2025 | 52.02 | 52.05 | 51.98 | 52.00 | 51.22 | -0.02% | 28,352 |
| Dec 10, 2025 | 51.97 | 52.01 | 51.95 | 52.01 | 51.23 | 0.06% | 17,497 |
| Dec 9, 2025 | 51.99 | 52.01 | 51.96 | 51.98 | 51.19 | 0.04% | 19,384 |
| Dec 8, 2025 | 51.96 | 52.01 | 51.96 | 51.96 | 51.18 | -0.08% | 26,787 |
| Dec 5, 2025 | 52.03 | 52.04 | 52.00 | 52.00 | 51.22 | -0.06% | 19,222 |
| Dec 4, 2025 | 52.04 | 52.07 | 52.01 | 52.03 | 51.24 | -0.02% | 17,500 |
| Dec 3, 2025 | 52.05 | 52.05 | 52.02 | 52.04 | 51.25 | 0.02% | 15,909 |