Doubleline Etf Trust - Commercial Real Estate ETF (DCMB) Historical Stock Data
51.81 ↓0.02 (-0.04%)
As of January 31, 2024, 10:22am EST.
Historical Data
In the past 30 trading days, DCMB is up 0.02% a day on average. There have been 21 days where Doubleline Etf Trust - Commercial Real Estate ETF closed green and 9 days where DCMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 51.72 | 51.81 | ↑$0.09 (0.16%) | 51.68 | 51.89 | 22.34K |
| 2024-08-30 | 51.78 | 51.83 | ↑$0.05 (0.09%) | 51.78 | 51.84 | 7.59K |
| 2024-08-23 | 51.69 | 51.76 | ↑$0.07 (0.14%) | 51.69 | 51.77 | 7.73K |
| 2024-08-16 | 51.56 | 51.59 | ↑$0.03 (0.06%) | 51.56 | 51.61 | 13.39K |
| 2024-08-09 | 51.54 | 51.58 | ↑$0.04 (0.08%) | 51.54 | 51.60 | 17.28K |
| 2024-08-02 | 51.49 | 51.65 | ↑$0.16 (0.31%) | 51.49 | 51.68 | 8.36K |
| 2024-07-26 | 51.47 | 51.49 | ↑$0.02 (0.04%) | 51.47 | 51.49 | 13.99K |
| 2024-07-19 | 51.66 | 51.41 | ↓$0.25 (-0.48%) | 51.36 | 51.66 | 12.90K |
| 2024-07-12 | 51.31 | 51.42 | ↑$0.11 (0.21%) | 51.31 | 51.42 | 7.10K |
| 2024-07-05 | 51.19 | 51.20 | ↑$0.01 (0.02%) | 51.08 | 51.23 | 10.61K |
| 2024-06-28 | 51.48 | 51.39 | ↓$0.09 (-0.18%) | 51.35 | 51.48 | 18.05K |
| 2024-06-21 | 51.35 | 51.35 | ↓$0.01 (-0.01%) | 51.31 | 51.37 | 13.44K |
| 2024-06-14 | 51.29 | 51.30 | ↑$0.01 (0.02%) | 51.26 | 51.33 | 5.29K |
| 2024-06-07 | 51.20 | 51.18 | ↓$0.02 (-0.04%) | 51.12 | 51.20 | 23.15K |
| 2024-05-31 | 51.26 | 51.30 | ↑$0.04 (0.08%) | 51.26 | 51.35 | 22.85K |
| 2024-05-24 | 51.23 | 51.25 | ↑$0.02 (0.04%) | 51.23 | 51.28 | 4.47K |
| 2024-05-17 | 51.16 | 51.16 | ↓$0.00 (0.00%) | 51.16 | 51.24 | 8.38K |
| 2024-05-10 | 51.02 | 51.03 | ↑$0.01 (0.02%) | 51.00 | 51.11 | 19.03K |
| 2024-05-03 | 51.07 | 51.08 | ↑$0.01 (0.01%) | 51.02 | 51.09 | 12.88K |
| 2024-04-26 | 51.10 | 51.10 | ↑$0.01 (0.01%) | 51.05 | 51.11 | 7.05K |
| 2024-04-19 | 51.05 | 51.10 | ↑$0.05 (0.10%) | 51.00 | 51.11 | 10.02K |
| 2024-04-12 | 51.04 | 51.03 | ↓$0.01 (-0.02%) | 51.00 | 51.05 | 5.96K |
| 2024-04-05 | 51.06 | 51.12 | ↑$0.05 (0.11%) | 51.05 | 51.16 | 253.86K |
| 2024-03-22 | 51.19 | 51.20 | ↑$0.01 (0.02%) | 51.16 | 51.23 | 5.95K |
| 2024-03-15 | 51.01 | 51.02 | ↑$0.01 (0.01%) | 50.82 | 51.20 | 23.64K |
| 2024-03-08 | 51.08 | 51.08 | ↓$0.00 (-0.01%) | 51.04 | 51.10 | 2.93K |
| 2024-03-01 | 50.99 | 51.00 | ↑$0.00 (0.01%) | 50.92 | 51.02 | 4.42K |
| 2024-02-23 | 51.13 | 51.10 | ↓$0.03 (-0.06%) | 51.06 | 51.13 | 6.68K |
| 2024-02-16 | 51.08 | 51.10 | ↑$0.02 (0.03%) | 51.08 | 51.10 | 7.19K |
| 2024-02-09 | 51.13 | 51.09 | ↓$0.05 (-0.09%) | 51.04 | 51.22 | 12.64K |
Create an account or log in to view more rows.
$DCMB NOT SELLING.
$DCMB time to run
$DCMB bears haha
$DCMB Fake dip news.
$DCMB going green
$DCMB if your selling dont regret it later
$DCMB just waiting to short this bad boy.
$DCMB Be patient !!
$DCMB Silly Bears tricks are for kids
$DCMB Hold on to your Butts.