DoubleLine ETF Trust (DCMT) Historical Stock Data
25.58 ↑0.18 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCMT is down -0.05% a day on average. There have been 18 days where DoubleLine ETF Trust closed green and 12 days where DCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.52 | 25.58 | ↑$0.06 (0.23%) | 25.50 | 25.62 | 2.65K |
| 2024-12-19 | 25.52 | 25.40 | ↓$0.12 (-0.47%) | 25.40 | 25.52 | 4.13K |
| 2024-12-18 | 25.74 | 25.54 | ↓$0.20 (-0.79%) | 25.54 | 25.78 | 6.11K |
| 2024-12-17 | 25.61 | 25.71 | ↑$0.10 (0.39%) | 25.61 | 25.74 | 5.24K |
| 2024-12-16 | 25.99 | 25.86 | ↓$0.13 (-0.52%) | 25.85 | 26.00 | 91.45K |
| 2024-12-13 | 25.95 | 25.96 | ↑$0.01 (0.05%) | 25.95 | 25.98 | 1.75K |
| 2024-12-12 | 25.85 | 25.95 | ↑$0.11 (0.41%) | 25.85 | 25.97 | 0.92K |
| 2024-12-11 | 26.00 | 26.07 | ↑$0.07 (0.28%) | 26.00 | 26.07 | 2.30K |
| 2024-12-10 | 26.00 | 25.91 | ↓$0.09 (-0.35%) | 25.89 | 26.00 | 9.29K |
| 2024-12-09 | 25.95 | 25.85 | ↓$0.10 (-0.40%) | 25.85 | 25.95 | 1.58K |
| 2024-12-06 | 25.58 | 25.65 | ↑$0.07 (0.25%) | 25.58 | 25.69 | 7.30K |
| 2024-12-05 | 25.65 | 25.64 | ↓$0.01 (-0.03%) | 25.59 | 25.67 | 90.66K |
| 2024-12-04 | 25.67 | 25.55 | ↓$0.12 (-0.47%) | 25.52 | 25.67 | 7.54K |
| 2024-12-03 | 25.62 | 25.66 | ↑$0.04 (0.16%) | 25.62 | 25.67 | 1.89K |
| 2024-12-02 | 25.45 | 25.38 | ↓$0.07 (-0.26%) | 25.38 | 25.45 | 3.84K |
| 2024-11-29 | 25.79 | 25.67 | ↓$0.12 (-0.46%) | 25.67 | 25.79 | 533 |
| 2024-11-27 | 25.71 | 25.71 | ↑$0.00 (0.01%) | 25.69 | 25.76 | 1.71K |
| 2024-11-26 | 25.58 | 25.64 | ↑$0.06 (0.22%) | 25.58 | 25.64 | 2.66K |
| 2024-11-25 | 25.68 | 25.56 | ↓$0.12 (-0.45%) | 25.56 | 25.68 | 790 |
| 2024-11-22 | 25.76 | 25.83 | ↑$0.06 (0.25%) | 25.75 | 25.85 | 2.02K |
| 2024-11-21 | 25.62 | 25.64 | ↑$0.02 (0.09%) | 25.62 | 25.66 | 1.03K |
| 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 |
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