Doubleline Etf Trust - Commercial Real Estate ETF (DCMB) Historical Stock Data
52.04 ↑0.00 (0.00%)
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 22 days where Doubleline Etf Trust - Commercial Real Estate ETF closed green and 8 days where DCMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 52.01 | 52.04 | ↑$0.03 (0.06%) | 52.01 | 52.05 | 14.66K |
| 2025-12-05 | 52.03 | 52.00 | ↓$0.03 (-0.06%) | 52.00 | 52.04 | 19.22K |
| 2025-11-28 | 52.22 | 52.22 | ↑$0.00 (0.00%) | 52.22 | 52.27 | 9.50K |
| 2025-11-21 | 52.12 | 52.14 | ↑$0.02 (0.04%) | 52.07 | 52.17 | 106.35K |
| 2025-11-14 | 52.06 | 52.08 | ↑$0.02 (0.04%) | 52.06 | 52.16 | 36.76K |
| 2025-11-07 | 51.99 | 52.04 | ↑$0.04 (0.09%) | 51.99 | 52.04 | 11.03K |
| 2025-10-31 | 52.15 | 52.11 | ↓$0.04 (-0.08%) | 52.11 | 52.15 | 19.03K |
| 2025-10-17 | 52.08 | 52.09 | ↑$0.01 (0.02%) | 52.08 | 52.14 | 29.13K |
| 2025-10-10 | 51.98 | 51.95 | ↓$0.03 (-0.06%) | 51.95 | 52.00 | 29.78K |
| 2025-09-26 | 52.04 | 52.00 | ↓$0.04 (-0.08%) | 51.99 | 52.10 | 27.64K |
| 2025-09-19 | 52.14 | 52.12 | ↓$0.02 (-0.04%) | 52.11 | 52.16 | 35.98K |
| 2025-09-12 | 52.13 | 52.11 | ↓$0.02 (-0.04%) | 52.09 | 52.19 | 12.67K |
| 2025-09-05 | 52.03 | 52.06 | ↑$0.03 (0.05%) | 52.03 | 52.11 | 15.13K |
| 2025-08-29 | 52.14 | 52.15 | ↑$0.01 (0.02%) | 52.13 | 52.18 | 7.32K |
| 2025-08-22 | 52.04 | 52.03 | ↓$0.01 (-0.03%) | 51.94 | 52.04 | 18.34K |
| 2025-08-15 | 51.97 | 51.97 | ↑$0.00 (0.00%) | 51.96 | 51.99 | 4.99K |
| 2025-08-08 | 51.90 | 51.90 | ↓$0.00 (-0.01%) | 51.88 | 51.92 | 11.08K |
| 2025-08-01 | 51.75 | 51.85 | ↑$0.10 (0.18%) | 51.75 | 51.88 | 19.60K |
| 2025-07-25 | 51.84 | 51.85 | ↑$0.01 (0.02%) | 51.82 | 51.87 | 31.78K |
| 2025-07-18 | 51.86 | 51.90 | ↑$0.04 (0.07%) | 51.82 | 51.92 | 22.94K |
| 2025-07-11 | 51.79 | 51.80 | ↑$0.01 (0.02%) | 51.76 | 51.85 | 10.65K |
| 2025-06-27 | 51.97 | 52.03 | ↑$0.06 (0.12%) | 51.97 | 52.09 | 12.64K |
| 2025-06-20 | 51.82 | 51.85 | ↑$0.02 (0.05%) | 51.78 | 51.86 | 14.40K |
| 2025-06-13 | 51.77 | 51.80 | ↑$0.03 (0.06%) | 51.73 | 51.83 | 14.46K |
| 2025-06-06 | 51.67 | 51.68 | ↑$0.01 (0.02%) | 51.65 | 51.72 | 23.84K |
| 2025-05-30 | 51.81 | 51.84 | ↑$0.03 (0.06%) | 51.78 | 51.90 | 32.61K |
| 2025-05-23 | 51.69 | 51.71 | ↑$0.02 (0.03%) | 51.66 | 51.77 | 17.71K |
| 2025-05-16 | 51.68 | 51.70 | ↑$0.02 (0.03%) | 51.67 | 51.73 | 10.18K |
| 2025-05-09 | 51.67 | 51.68 | ↑$0.01 (0.02%) | 51.63 | 51.70 | 11.71K |
| 2025-05-02 | 51.68 | 51.70 | ↑$0.02 (0.04%) | 51.65 | 51.75 | 44.40K |
Create an account or log in to view more rows.
$DCMB run it!
$DCMB slap the ask.
$DCMB the trend is your friend
until the end.
$DCMB no wonder price closed that way
$DCMB let’s buy NOW!!!
$DCMB Shorts talk the talk but cant walk the walk
$DCMB Buying more on Monday lets go
$DCMB rip and dip today bulls
$DCMB beauty. Bag secured
$DCMB 50% chance this will go up or down. I am a professional guys.