DoubleLine ETF Trust (DCMT) Historical Stock Data
25.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCMT is up 0.06% a day on average. There have been 20 days where DoubleLine ETF Trust closed green and 10 days where DCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.53 | 25.55 | ↑$0.02 (0.07%) | 25.52 | 25.55 | 2.10K |
| 2024-11-19 | 25.48 | 25.52 | ↑$0.04 (0.14%) | 25.46 | 25.52 | 4.19K |
| 2024-11-18 | 25.32 | 25.47 | ↑$0.15 (0.57%) | 25.32 | 25.48 | 9.66K |
| 2024-11-15 | 25.21 | 25.06 | ↓$0.16 (-0.61%) | 25.02 | 25.21 | 1.70K |
| 2024-11-14 | 25.26 | 25.11 | ↓$0.15 (-0.59%) | 25.08 | 25.30 | 5.22K |
| 2024-11-13 | 25.00 | 25.07 | ↑$0.07 (0.28%) | 25.00 | 25.15 | 4.11K |
| 2024-11-12 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 25.15 | 25.19 | 4.45K |
| 2024-11-11 | 25.15 | 25.23 | ↑$0.08 (0.30%) | 25.15 | 25.25 | 3.26K |
| 2024-11-08 | 25.55 | 25.56 | ↑$0.01 (0.04%) | 25.52 | 25.57 | 1.30K |
| 2024-11-07 | 25.76 | 25.88 | ↑$0.12 (0.48%) | 25.76 | 25.94 | 94.09K |
| 2024-11-06 | 25.59 | 25.58 | ↓$0.01 (-0.03%) | 25.54 | 25.59 | 1.45K |
| 2024-11-05 | 25.75 | 25.70 | ↓$0.05 (-0.18%) | 25.67 | 25.76 | 1.58K |
| 2024-11-04 | 25.57 | 25.63 | ↑$0.06 (0.25%) | 25.55 | 25.63 | 1.29K |
| 2024-11-01 | 25.45 | 25.34 | ↓$0.11 (-0.42%) | 25.34 | 25.48 | 4.19K |
| 2024-10-31 | 25.43 | 25.56 | ↑$0.13 (0.49%) | 25.36 | 25.56 | 44.29K |
| 2024-10-30 | 25.41 | 25.41 | ↓$0.00 (-0.01%) | 25.38 | 25.42 | 1.62K |
| 2024-10-29 | 25.14 | 25.14 | ↑$0.00 (0.01%) | 25.11 | 25.16 | 5.81K |
| 2024-10-28 | 25.18 | 25.17 | ↓$0.01 (-0.04%) | 25.12 | 25.18 | 3.41K |
| 2024-10-25 | 25.60 | 25.69 | ↑$0.08 (0.33%) | 25.60 | 25.72 | 2.27K |
| 2024-10-24 | 25.49 | 25.56 | ↑$0.07 (0.27%) | 25.49 | 25.59 | 2.39K |
| 2024-10-23 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.62 | 25.65 | 1.12K |
| 2024-10-22 | 25.68 | 25.69 | ↑$0.01 (0.02%) | 25.68 | 25.71 | 1.06K |
| 2024-10-21 | 25.38 | 25.37 | ↓$0.01 (-0.03%) | 25.35 | 25.41 | 18.44K |
| 2024-10-18 | 25.23 | 25.25 | ↑$0.02 (0.08%) | 25.20 | 25.29 | 107.58K |
| 2024-10-17 | 25.34 | 25.37 | ↑$0.03 (0.14%) | 25.28 | 25.37 | 896 |
| 2024-10-16 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.29 | 25.37 | 1.34K |
| 2024-10-15 | 25.35 | 25.42 | ↑$0.07 (0.28%) | 25.27 | 25.42 | 6.35K |
| 2024-10-14 | 25.85 | 25.77 | ↓$0.08 (-0.31%) | 25.72 | 25.85 | 107.27K |
| 2024-10-11 | 26.10 | 26.04 | ↓$0.06 (-0.22%) | 26.00 | 26.10 | 1.69K |
| 2024-10-10 | 26.07 | 26.14 | ↑$0.07 (0.25%) | 26.05 | 26.14 | 3.65K |
Create an account or log in to view more rows.
$DCMT more calls coming in
$DCMT added
$DCMT to the moon!
$DCMT what’s next bulls
$DCMT I don't know shit
but I know I'm holdin till I at least triple up
$DCMT no pain no gain
$DCMT never selling
$DCMT bull trap confirmed
$DCMT out of the way