DoubleLine ETF Trust (DCMT) Historical Stock Data

27.47 ↑0.09 (0.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DCMT is up 0.04% a day on average. There have been 15 days where DoubleLine ETF Trust closed green and 15 days where DCMT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	27.58	27.47	↓$0.11 (-0.40%)	27.47	27.58	1.26K
2025-12-04	27.35	27.38	↑$0.03 (0.09%)	27.35	27.40	2.16K
2025-12-03	27.34	27.25	↓$0.09 (-0.35%)	27.25	27.34	1.44K
2025-12-02	27.24	27.18	↓$0.06 (-0.22%)	27.18	27.27	6.49K
2025-12-01	27.28	27.34	↑$0.06 (0.22%)	27.28	27.34	1.37K
2025-11-28	27.25	27.32	↑$0.07 (0.26%)	27.25	27.32	2.54K
2025-11-26	26.86	27.04	↑$0.18 (0.67%)	26.86	27.06	6.02K
2025-11-25	26.58	26.77	↑$0.19 (0.71%)	26.58	26.77	2.50K
2025-11-24	26.62	26.85	↑$0.23 (0.88%)	26.62	26.85	7.65K
2025-11-21	26.73	26.71	↓$0.02 (-0.07%)	26.69	26.77	4.50K
2025-11-20	26.87	26.84	↓$0.03 (-0.12%)	26.84	26.90	12.94K
2025-11-19	27.01	27.02	↑$0.01 (0.04%)	26.98	27.02	2.60K
2025-11-18	27.20	27.33	↑$0.13 (0.48%)	27.20	27.37	6.04K
2025-11-17	27.18	27.18	↑$0.01 (0.02%)	27.13	27.25	6.70K
2025-11-14	27.21	27.22	↑$0.01 (0.05%)	27.21	27.38	1.82K
2025-11-13	27.26	27.10	↓$0.16 (-0.58%)	27.10	27.29	4.10K
2025-11-12	27.32	27.21	↓$0.11 (-0.40%)	27.17	27.32	4.47K
2025-11-11	27.55	27.61	↑$0.06 (0.22%)	27.55	27.63	1.40K
2025-11-10	27.15	27.37	↑$0.22 (0.83%)	27.13	27.38	1.91K
2025-11-07	26.93	26.98	↑$0.05 (0.19%)	26.93	27.01	2.46K
2025-11-06	26.88	26.88	↓$0.00 (-0.02%)	26.88	26.88	1.15K
2025-11-05	27.15	27.00	↓$0.14 (-0.53%)	26.94	27.15	2.79K
2025-11-04	27.10	27.06	↓$0.05 (-0.18%)	27.01	27.15	17.43K
2025-11-03	27.15	27.36	↑$0.22 (0.80%)	27.15	27.36	2.80K
2025-10-31	27.26	27.13	↓$0.13 (-0.47%)	27.09	27.26	6.06K
2025-10-30	26.99	27.05	↑$0.06 (0.22%)	26.99	27.11	3.73K
2025-10-29	27.13	27.03	↓$0.10 (-0.37%)	27.03	27.13	1.81K
2025-10-28	26.86	26.85	↓$0.01 (-0.03%)	26.83	26.87	3.55K
2025-10-27	27.13	27.04	↓$0.09 (-0.35%)	27.04	27.13	2.33K
2025-10-24	27.36	27.28	↓$0.09 (-0.31%)	27.28	27.42	3.95K