Doubleline Etf Trust - Commercial Real Estate ETF (DCMB) Historical Stock Data
51.38 ↑0.28 (0.55%)
As of January 31, 2024, 10:22am EST.
Historical Data
In the past 30 trading days, DCMB is down -0.01% a day on average. There have been 15 days where Doubleline Etf Trust - Commercial Real Estate ETF closed green and 15 days where DCMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-02 | 51.19 | 51.07 | ↓$0.12 (-0.24%) | 50.96 | 51.26 | 22.11K |
| 2024-01-31 | 51.35 | 51.36 | ↑$0.01 (0.02%) | 51.33 | 51.40 | 21.80K |
| 2024-01-30 | 51.24 | 51.26 | ↑$0.02 (0.03%) | 51.22 | 51.27 | 13.07K |
| 2024-01-29 | 51.22 | 51.20 | ↓$0.02 (-0.04%) | 51.20 | 51.22 | 1.80K |
| 2024-01-26 | 51.16 | 51.20 | ↑$0.04 (0.08%) | 51.16 | 51.21 | 2.79K |
| 2024-01-25 | 51.17 | 51.19 | ↑$0.02 (0.05%) | 51.12 | 51.20 | 7.78K |
| 2024-01-24 | 51.21 | 51.10 | ↓$0.11 (-0.21%) | 51.00 | 51.21 | 3.68K |
| 2024-01-23 | 51.12 | 51.12 | ↓$0.00 (0.00%) | 51.07 | 51.12 | 3.28K |
| 2024-01-22 | 51.10 | 51.08 | ↓$0.02 (-0.04%) | 51.05 | 51.11 | 3.83K |
| 2024-01-19 | 51.04 | 51.04 | ↓$0.00 (0.00%) | 51.02 | 51.07 | 9.12K |
| 2024-01-18 | 51.03 | 51.02 | ↓$0.01 (-0.02%) | 51.01 | 51.04 | 2.50K |
| 2024-01-17 | 51.06 | 51.03 | ↓$0.03 (-0.06%) | 51.00 | 51.06 | 13.66K |
| 2024-01-16 | 51.10 | 51.07 | ↓$0.03 (-0.06%) | 51.05 | 51.10 | 13.40K |
| 2024-01-12 | 51.09 | 51.10 | ↑$0.01 (0.02%) | 51.09 | 51.11 | 4.80K |
| 2024-01-11 | 51.07 | 51.04 | ↓$0.03 (-0.06%) | 50.98 | 51.07 | 10.73K |
| 2024-01-10 | 50.95 | 50.96 | ↑$0.01 (0.03%) | 50.94 | 51.00 | 29.85K |
| 2024-01-09 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.93 | 50.96 | 3.80K |
| 2024-01-08 | 50.93 | 50.94 | ↑$0.02 (0.03%) | 50.90 | 50.95 | 14.74K |
| 2024-01-05 | 50.95 | 50.90 | ↓$0.05 (-0.10%) | 50.87 | 50.95 | 21.17K |
| 2024-01-04 | 50.90 | 50.94 | ↑$0.04 (0.08%) | 50.90 | 50.94 | 9.10K |
Create an account or log in to view more rows.
$DCMB just waiting to short this bad boy.
$DCMB Be patient !!
$DCMB Silly Bears tricks are for kids
$DCMB Hold on to your Butts.
$DCMB what time we going green?
$DCMB Moon soon
$DCMB Buy the dip