DoubleLine ETF Trust (DCMT) Historical Stock Data
25.42 ↑0.21 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCMT is down -0.04% a day on average. There have been 17 days where DoubleLine ETF Trust closed green and 13 days where DCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 25.35 | 25.42 | ↑$0.07 (0.28%) | 25.35 | 25.42 | 1.84K |
| 2025-05-07 | 25.31 | 25.21 | ↓$0.10 (-0.41%) | 25.18 | 25.31 | 3.31K |
| 2025-05-06 | 25.48 | 25.43 | ↓$0.06 (-0.22%) | 25.43 | 25.48 | 744 |
| 2025-05-05 | 25.19 | 25.21 | ↑$0.02 (0.09%) | 25.13 | 25.21 | 5.18K |
| 2025-05-02 | 25.15 | 25.25 | ↑$0.11 (0.44%) | 25.15 | 25.25 | 1.21K |
| 2025-05-01 | 25.02 | 25.07 | ↑$0.06 (0.22%) | 24.98 | 25.09 | 1.43K |
| 2025-04-30 | 24.96 | 24.98 | ↑$0.02 (0.06%) | 24.96 | 25.02 | 3.05K |
| 2025-04-29 | 25.51 | 25.33 | ↓$0.18 (-0.72%) | 25.32 | 25.51 | 5.11K |
| 2025-04-28 | 25.49 | 25.57 | ↑$0.08 (0.32%) | 25.48 | 25.57 | 2.05K |
| 2025-04-25 | 25.45 | 25.51 | ↑$0.06 (0.25%) | 25.45 | 25.54 | 5.97K |
| 2025-04-24 | 25.34 | 25.46 | ↑$0.12 (0.47%) | 25.30 | 25.46 | 1.10K |
| 2025-04-23 | 25.29 | 25.28 | ↓$0.01 (-0.03%) | 25.22 | 25.35 | 4.49K |
| 2025-04-22 | 25.39 | 25.38 | ↓$0.01 (-0.02%) | 25.37 | 25.46 | 2.51K |
| 2025-04-21 | 25.22 | 25.24 | ↑$0.03 (0.11%) | 25.14 | 25.25 | 10.97K |
| 2025-04-17 | 25.34 | 25.45 | ↑$0.11 (0.42%) | 25.34 | 25.55 | 2.54K |
| 2025-04-16 | 25.30 | 25.28 | ↓$0.02 (-0.08%) | 25.27 | 25.33 | 1.59K |
| 2025-04-15 | 24.87 | 24.97 | ↑$0.10 (0.40%) | 24.87 | 24.97 | 5.37K |
| 2025-04-14 | 25.12 | 24.96 | ↓$0.16 (-0.65%) | 24.90 | 25.12 | 1.89K |
| 2025-04-11 | 24.94 | 25.02 | ↑$0.08 (0.31%) | 24.91 | 25.02 | 1.75K |
| 2025-04-10 | 24.45 | 24.57 | ↑$0.12 (0.48%) | 24.43 | 24.60 | 2.31K |
| 2025-04-09 | 23.95 | 25.00 | ↑$1.05 (4.39%) | 23.79 | 25.08 | 1.86K |
| 2025-04-08 | 24.81 | 24.07 | ↓$0.74 (-3.00%) | 24.07 | 24.81 | 8.40K |
| 2025-04-07 | 24.70 | 24.55 | ↓$0.15 (-0.62%) | 24.55 | 25.20 | 2.42K |
| 2025-04-04 | 25.01 | 25.17 | ↑$0.15 (0.62%) | 25.01 | 25.20 | 25.40K |
| 2025-04-03 | 26.25 | 26.24 | ↓$0.01 (-0.05%) | 26.24 | 26.34 | 3.14K |
| 2025-04-02 | 27.04 | 27.06 | ↑$0.02 (0.06%) | 27.02 | 27.06 | 1.73K |
| 2025-04-01 | 26.99 | 26.92 | ↓$0.07 (-0.28%) | 26.92 | 26.99 | 2.01K |
| 2025-03-31 | 26.76 | 26.93 | ↑$0.17 (0.64%) | 26.76 | 26.93 | 5.64K |
| 2025-03-28 | 26.62 | 26.61 | ↓$0.01 (-0.03%) | 26.58 | 26.63 | 103.96K |
| 2025-03-27 | 27.99 | 26.66 | ↓$1.33 (-4.75%) | 26.57 | 27.99 | 2.62K |
Create an account or log in to view more rows.
$DCMT yes
keep going down
let's go
stop stalling
$DCMT only getting stronger
$DCMT nice
$DCMT Chill out and chill some more. It's all temporary.
$DCMT is anyone really buying this shit
$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