Dark

DCMB
DoubleLine Commercial Real Estate ETF
stock NYSE

Inactive

Jan 31, 2024

51.36USD+0.204%(+0.10)21,795

Pre-market

0.00USD-100.000%(-51.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-31	51.3500	51.5500	51.3300	51.3595	+0.204%	21,795	0.000%
2024-01-30	51.2400	51.2696	51.2200	51.2550	+0.107%	13,067	+0.204%
2024-01-29	51.2199	51.2199	51.2000	51.2000	-0.000%	1,795	+0.312%
2024-01-26	51.1600	51.2129	51.1600	51.2002	+0.023%	2,904	+0.311%
2024-01-25	51.1650	51.2000	51.1200	51.1885	+0.173%	7,811	+0.334%
2024-01-24	51.2100	51.2100	51.0000	51.1002	-0.034%	3,676	+0.507%
2024-01-23	51.1200	51.1200	51.0700	51.1177	+0.076%	3,284	+0.473%
2024-01-22	51.1000	51.1100	51.0500	51.0788	+0.076%	3,831	+0.550%
2024-01-19	51.0401	51.0711	50.9800	51.0400	+0.039%	9,119	+0.626%
2024-01-18	51.0300	51.0400	51.0100	51.0200	-0.020%	2,498	+0.665%
2024-01-17	51.0600	51.0600	50.9900	51.0300	-0.078%	13,663	+0.646%
2024-01-16	51.1000	51.1000	51.0500	51.0700	-0.059%	13,398	+0.567%
2024-01-12	51.0900	51.1100	51.0900	51.1000	+0.120%	4,800	+0.508%
2024-01-11	51.0700	51.0700	50.9800	51.0385	+0.154%	10,728	+0.629%
2024-01-10	50.9471	51.0000	50.9401	50.9600	+0.020%	29,854	+0.784%
2024-01-09	50.9500	50.9600	50.9300	50.9500	+0.020%	3,796	+0.804%
2024-01-08	50.9250	50.9500	50.9017	50.9400	+0.079%	14,741	+0.824%
2024-01-05	50.9500	50.9500	50.8701	50.9000	-0.079%	21,165	+0.903%
2024-01-04	50.9007	50.9400	50.9000	50.9400	+0.021%	9,098	+0.824%
2024-01-03	50.9100	50.9400	50.9100	50.9294	+0.058%	1,969	+0.845%
2024-01-02	50.9900	50.9900	50.8700	50.9000	+0.016%	3,810	+0.903%
2023-12-29	50.9400	50.9700	50.7800	50.8919	-0.114%	37,131	+0.919%
2023-12-28	50.8500	50.9800	50.8500	50.9500	+0.098%	9,283	+0.804%
2023-12-27	50.9000	50.9200	50.8700	50.9000	+0.138%	2,592	+0.903%
2023-12-26	50.8700	50.8700	50.8300	50.8300	-0.049%	1,940	+1.042%
2023-12-22	50.8600	50.8600	50.8201	50.8550	-0.354%	4,755	+0.992%
2023-12-21	51.0640	51.0640	51.0214	51.0355	+0.011%	7,259	+0.635%
2023-12-20	50.9721	51.0400	50.9700	51.0300	+0.078%	26,826	+0.646%
2023-12-19	51.1700	51.1700	50.9500	50.9900	+0.059%	11,498	+0.725%
2023-12-18	51.0500	51.0500	50.9500	50.9600	0.000%	8,487	+0.784%
2023-12-15	50.9500	50.9700	50.9000	50.9600	-0.020%	44,666	+0.784%
2023-12-14	50.9105	51.0037	50.9100	50.9700	+0.197%	26,675	+0.764%
2023-12-13	50.7300	50.8700	50.7300	50.8700	+0.279%	7,032	+0.962%
2023-12-12	50.7300	50.7400	50.7200	50.7287	+0.076%	6,544	+1.243%
2023-12-11	50.6745	50.7099	50.6700	50.6900	-0.039%	9,318	+1.321%
2023-12-08	50.7250	50.7600	50.6801	50.7100	-0.089%	113,451	+1.281%
2023-12-07	50.7700	50.8100	50.7011	50.7550	+0.059%	14,174	+1.191%
2023-12-06	50.7500	50.7500	50.7001	50.7249	+0.029%	5,595	+1.251%
2023-12-05	50.6901	50.7300	50.6900	50.7100	+0.113%	10,201	+1.281%
2023-12-04	50.6501	50.6600	50.6500	50.6530	-0.034%	1,604	+1.395%
2023-12-01	50.6400	50.7400	50.6400	50.6700	-0.295%	59,706	+1.361%
2023-11-30	50.8069	50.8200	50.7771	50.8200	+0.098%	21,232	+1.062%
2023-11-29	50.6900	50.8000	50.6900	50.7700	+0.118%	16,430	+1.161%
2023-11-28	50.6699	50.7400	50.6600	50.7100	+0.198%	18,572	+1.281%
2023-11-27	50.7100	50.7100	50.5825	50.6100	+0.040%	319,153	+1.481%
2023-11-24	50.6100	50.6100	50.5800	50.5900	-0.020%	1,797	+1.521%
2023-11-22	50.6211	50.6211	50.5701	50.6000	-0.020%	2,109	+1.501%
2023-11-21	50.5300	50.6136	50.5300	50.6100	+0.119%	18,364	+1.481%
2023-11-20	50.5600	50.5700	50.5500	50.5500	-0.079%	13,879	+1.601%
2023-11-17	50.5400	50.5900	50.5200	50.5900	+0.119%	52,814	+1.521%
2023-11-16	50.5300	50.5500	50.5300	50.5300	+0.099%	31,641	+1.642%
2023-11-15	50.4999	50.5100	50.4800	50.4800	0.000%	6,158	+1.742%
2023-11-14	50.4700	50.4994	50.4500	50.4800	+0.179%	3,692	+1.742%
2023-11-13	50.3850	50.4050	50.3800	50.3900	+0.040%	6,369	+1.924%
2023-11-10	50.3877	50.3877	50.3700	50.3700	+0.040%	20,146	+1.964%
2023-11-09	50.4001	50.4499	50.3500	50.3500	-0.099%	11,584	+2.005%
2023-11-08	50.3841	50.4100	50.3804	50.4000	-0.040%	1,367	+1.904%
2023-11-07	50.4400	50.4400	50.3901	50.4200	+0.069%	2,571	+1.863%
2023-11-06	50.3800	50.3850	50.3800	50.3850	+0.030%	1,513	+1.934%
2023-11-03	50.3301	50.4000	50.3301	50.3700	+0.060%	4,311	+1.964%
2023-11-02	50.3400	50.3400	50.3200	50.3400	+0.109%	2,766	+2.025%
2023-11-01	50.2596	50.2851	50.2301	50.2851	-0.287%	3,879	+2.137%
2023-10-31	50.4050	50.4350	50.4050	50.4300	0.000%	4,372	+1.843%
2023-10-30	50.4100	50.4400	50.4100	50.4300	+0.030%	4,736	+1.843%
2023-10-27	50.4399	50.4399	50.4150	50.4150	+0.010%	3,270	+1.873%
2023-10-26	50.4100	50.4100	50.4100	50.4100	+0.109%	435	+1.884%
2023-10-25	50.3780	50.3780	50.3450	50.3550	-0.020%	5,954	+1.995%
2023-10-24	50.3800	50.3896	50.3441	50.3650	+0.030%	6,912	+1.975%
2023-10-23	50.3400	50.3500	50.3100	50.3500	0.000%	1,022	+2.005%
2023-10-20	50.3100	50.3500	50.3100	50.3500	+0.030%	1,687	+2.005%
2023-10-19	50.3000	50.3450	50.3000	50.3350	+0.080%	7,114	+2.035%
2023-10-18	50.2850	50.3197	50.2701	50.2950	+0.010%	5,060	+2.117%
2023-10-17	50.2701	50.2900	50.2700	50.2900	-0.099%	3,236	+2.127%
2023-10-16	50.3500	50.3600	50.3400	50.3400	0.000%	2,794	+2.025%
2023-10-13	50.3500	50.3599	50.3105	50.3400	-0.010%	7,585	+2.025%
2023-10-12	50.3101	50.3600	50.3101	50.3450	+0.010%	1,757	+2.015%
2023-10-11	50.3799	50.3799	50.3100	50.3400	+0.060%	18,439	+2.025%
2023-10-10	50.6423	50.6423	50.2800	50.3100	-0.020%	16,034	+2.086%
2023-10-09	50.2313	50.3396	50.2313	50.3200	+0.080%	5,470	+2.066%
2023-10-06	50.3800	50.3800	50.2201	50.2800	-0.020%	6,459	+2.147%
2023-10-05	50.3000	50.3000	50.2700	50.2900	+0.070%	3,644	+2.127%
2023-10-04	50.2700	50.2700	50.2400	50.2550	+0.080%	2,268	+2.198%
2023-10-03	50.3800	50.3800	50.2000	50.2150	-0.050%	5,398	+2.279%
2023-10-02	50.2100	50.2600	50.2100	50.2400	-0.448%	7,301	+2.228%
2023-09-29	50.4600	50.4659	50.4500	50.4659	-0.008%	3,470	+1.771%
2023-09-28	50.5200	50.5200	50.4500	50.4700	+0.059%	2,720	+1.762%
2023-09-27	50.4500	50.4500	50.4301	50.4400	0.000%	5,946	+1.823%
2023-09-26	50.4301	50.4400	50.4300	50.4400	+0.010%	3,034	+1.823%
2023-09-25	50.4300	50.4400	50.4100	50.4350	+0.069%	11,293	+1.833%
2023-09-22	50.4199	50.4199	50.3800	50.4000	-0.059%	7,214	+1.904%
2023-09-21	50.3500	50.4399	50.3400	50.4300	+0.050%	6,275	+1.843%
2023-09-20	50.3900	50.4500	50.3900	50.4050	-0.020%	5,872	+1.894%
2023-09-19	50.3800	50.4236	50.3800	50.4150	+0.010%	5,858	+1.873%
2023-09-18	50.4100	50.4200	50.4017	50.4100	-0.030%	4,664	+1.884%
2023-09-15	50.3700	50.4250	50.3700	50.4250	+0.010%	8,971	+1.853%
2023-09-14	50.4398	50.4450	50.4200	50.4200	-0.040%	15,113	+1.863%
2023-09-13	50.4200	50.4495	50.4200	50.4400	+0.079%	4,397	+1.823%
2023-09-12	50.4050	50.4090	50.3900	50.4000	0.000%	3,709	+1.904%
2023-09-11	50.3996	50.4100	50.3825	50.4000	+0.040%	14,992	+1.904%
2023-09-08	50.4185	50.4185	50.3700	50.3800	-0.040%	5,084	+1.944%
2023-09-07	50.3500	50.4100	50.3500	50.4000	+0.139%	2,811	+1.904%
2023-09-06	50.3200	50.3400	50.3200	50.3300	0.000%	1,856	+2.045%
2023-09-05	50.3550	50.3550	50.3200	50.3300	-0.079%	105,230	+2.045%
2023-09-01	50.3900	50.3900	50.3700	50.3700	-0.396%	1,363	+1.964%
2023-08-31	50.5674	50.5800	50.5517	50.5701	+0.079%	5,624	+1.561%
2023-08-30	50.6100	50.6300	50.5300	50.5300	+0.020%	8,146	+1.642%
2023-08-29	50.4933	50.5200	50.4933	50.5200	+0.169%	1,042	+1.662%
2023-08-28	50.4100	50.4400	50.4100	50.4348	+0.049%	1,752	+1.833%
2023-08-25	50.3900	50.4100	50.3900	50.4100	-0.020%	6,814	+1.884%
2023-08-24	50.5300	50.5300	50.4200	50.4200	+0.051%	2,490	+1.863%
2023-08-23	50.4090	50.4100	50.3800	50.3942	+0.128%	1,211	+1.915%
2023-08-22	50.4100	50.4100	50.3300	50.3300	-0.040%	143,838	+2.045%
2023-08-21	50.3600	50.3600	50.3500	50.3500	+0.020%	2,711	+2.005%
2023-08-18	50.3500	50.3500	50.3200	50.3400	-0.020%	4,075	+2.025%
2023-08-17	50.3203	50.3500	50.3203	50.3500	+0.139%	2,557	+2.005%
2023-08-16	50.2900	50.2900	50.2700	50.2800	-0.079%	2,196	+2.147%
2023-08-15	50.2400	50.3200	50.2400	50.3200	+0.179%	34,147	+2.066%
2023-08-14	50.2500	50.6100	50.2100	50.2300	-0.070%	304,092	+2.249%
2023-08-11	50.2600	50.2650	50.2600	50.2650	-0.109%	543	+2.177%
2023-08-10	50.3300	50.3500	50.3200	50.3200	+0.040%	2,146	+2.066%
2023-08-09	50.3130	50.3130	50.2903	50.3000	0.000%	591	+2.106%
2023-08-08	50.2905	50.3000	50.2900	50.3000	+0.080%	2,732	+2.106%
2023-08-07	50.2900	50.2900	50.2500	50.2600	+0.070%	7,091	+2.188%
2023-08-04	50.3100	50.3100	50.2100	50.2250	-0.030%	2,333	+2.259%
2023-08-03	50.1900	50.2400	50.1900	50.2400	+0.090%	901	+2.228%
2023-08-02	50.2200	50.2200	50.1801	50.1950	+0.030%	1,992	+2.320%
2023-08-01	50.1850	50.2000	50.1700	50.1800	-0.437%	3,051	+2.351%
2023-07-31	50.4100	50.4134	50.3800	50.4000	+0.030%	4,617	+1.904%
2023-07-28	50.3999	50.4090	50.3850	50.3851	-0.010%	990	+1.934%
2023-07-27	50.3800	50.4500	50.3800	50.3900	-0.010%	4,735	+1.924%
2023-07-26	50.3890	50.3950	50.3890	50.3950	+0.010%	1,398	+1.914%
2023-07-25	50.2900	50.3900	50.2900	50.3900	+0.119%	1,824	+1.924%
2023-07-24	50.3510	50.3510	50.3300	50.3300	-0.050%	1,840	+2.045%
2023-07-21	50.4500	50.4500	50.3401	50.3550	-0.040%	1,607	+1.995%
2023-07-20	50.3700	50.3750	50.3699	50.3750	+0.020%	2,600	+1.954%
2023-07-19	50.4500	50.4500	50.3601	50.3650	+0.089%	2,547	+1.975%
2023-07-18	50.3410	50.3410	50.3200	50.3200	+0.040%	5,108	+2.066%
2023-07-17	50.2801	50.4800	50.2801	50.3000	+0.040%	5,708	+2.106%
2023-07-14	50.3600	50.3600	50.2701	50.2800	-0.119%	677	+2.147%
2023-07-13	50.3001	50.3499	50.3001	50.3400	+0.109%	2,685	+2.025%
2023-07-12	50.2500	50.2900	50.2500	50.2850	+0.199%	4,081	+2.137%
2023-07-11	50.1990	50.2000	50.1850	50.1850	+0.010%	1,630	+2.340%
2023-07-10	50.1600	50.1800	50.1450	50.1800	+0.060%	1,858	+2.351%
2023-07-07	50.1800	50.1900	50.1000	50.1500	+0.020%	10,789	+2.412%
2023-07-06	50.1200	50.1400	50.1100	50.1400	+0.020%	6,399	+2.432%
2023-07-05	50.1700	50.1700	50.1201	50.1302	+0.010%	11,351	+2.452%
2023-07-03	50.2300	50.2300	50.1250	50.1250	-0.566%	316	+2.463%
2023-06-30	50.4200	50.4300	50.3900	50.4101	-0.010%	2,852	+1.883%
2023-06-29	50.5900	50.5900	50.4150	50.4150	-0.109%	1,325	+1.873%
2023-06-28	50.5100	50.5100	50.4700	50.4700	+0.082%	53,565	+1.762%
2023-06-27	50.4200	50.4400	50.4133	50.4288	-0.121%	51,685	+1.846%
2023-06-26	50.3700	50.4900	50.3700	50.4900	+0.278%	157,174	+1.722%
2023-06-23	50.3900	50.3900	50.3300	50.3500	+0.010%	4,120	+2.005%
2023-06-22	50.4300	50.4300	50.3300	50.3450	-0.020%	10,581	+2.015%
2023-06-21	50.3700	50.3800	50.2600	50.3550	+0.109%	140,219	+1.995%
2023-06-20	50.3500	50.3600	50.2800	50.3000	+0.127%	11,071	+2.106%
2023-06-16	50.1500	50.2400	50.1500	50.2360	+0.025%	124,292	+2.236%
2023-06-15	50.2600	50.2700	50.2200	50.2234	+0.027%	102,191	+2.262%
2023-06-14	50.2400	50.2400	50.2000	50.2100	-0.010%	1,154	+2.289%
2023-06-13	50.2600	50.2700	50.2100	50.2150	-0.060%	36,432	+2.279%
2023-06-12	50.2500	50.2600	50.2300	50.2450	+0.090%	103,470	+2.218%
2023-06-09	50.2000	50.2000	50.2000	50.2000	-0.050%	0	+2.310%
2023-06-08	50.2100	50.2250	50.2000	50.2250	+0.120%	968	+2.259%
2023-06-07	50.1650	50.1650	50.1650	50.1650	-0.040%	35	+2.381%
2023-06-06	50.2290	50.2290	50.1500	50.1850	-0.010%	1,902	+2.340%
2023-06-05	50.1900	50.1900	50.1900	50.1900	+0.080%	29	+2.330%
2023-06-02	50.1400	50.1500	50.1200	50.1500	-0.199%	2,452	+2.412%
2023-06-01	50.2799	50.2799	50.2100	50.2500	-0.278%	899	+2.208%
2023-05-31	50.3700	50.3900	50.3400	50.3900	+0.119%	3,271	+1.924%
2023-05-30	50.2700	50.3300	50.2700	50.3300	+0.129%	815	+2.045%
2023-05-26	50.2880	50.2880	50.2650	50.2650	-0.080%	490	+2.177%
2023-05-25	50.3582	50.3582	50.3050	50.3050	-0.050%	668	+2.096%
2023-05-24	50.3000	50.3300	50.2900	50.3300	-0.030%	1,726	+2.045%
2023-05-23	50.3600	50.3600	50.3380	50.3450	+0.020%	400	+2.015%
2023-05-22	50.3700	50.3700	50.3350	50.3350	-0.030%	259	+2.035%
2023-05-19	50.3500	50.3500	50.3500	50.3500	-0.040%	170	+2.005%
2023-05-18	50.3500	50.3700	50.3500	50.3700	-0.030%	100	+1.964%
2023-05-17	50.4199	50.4199	50.3850	50.3850	-0.060%	203	+1.934%
2023-05-16	50.4200	50.4300	50.4132	50.4150	-0.020%	3,679	+1.873%
2023-05-15	50.4600	50.4600	50.4250	50.4250	-0.010%	623	+1.853%
2023-05-12	50.4600	50.4600	50.4300	50.4300	-0.109%	1,338	+1.843%
2023-05-11	50.5290	50.5290	50.4850	50.4850	+0.099%	632	+1.732%
2023-05-10	50.4250	50.4350	50.4250	50.4350	+0.159%	469	+1.833%
2023-05-09	50.3550	50.3550	50.3550	50.3550	+0.050%	65	+1.995%
2023-05-08	50.3590	50.3700	50.3300	50.3300	-0.159%	3,644	+2.045%
2023-05-05	50.4301	50.4301	50.3700	50.4100	-0.059%	1,964	+1.884%
2023-05-04	50.4600	50.4700	50.4000	50.4400	+0.079%	3,050	+1.823%
2023-05-03	50.3815	50.4000	50.3815	50.4000	+0.328%	474	+1.904%
2023-05-02	50.2500	50.2700	50.2200	50.2350	+0.169%	3,901	+2.238%
2023-05-01	50.1500	50.1500	50.1500	50.1500	-0.308%	117	+2.412%
2023-04-28	50.2900	50.3399	50.2800	50.3051	+0.030%	1,088	+2.096%
2023-04-27	50.2900	50.2900	50.2900	50.2900	-0.119%	94	+2.127%
2023-04-26	50.4000	50.4000	50.3500	50.3500	-0.169%	1,084	+2.005%
2023-04-25	50.3800	50.4400	50.3800	50.4350	+0.278%	487	+1.833%
2023-04-24	50.3200	50.3200	50.2600	50.2950	+0.080%	1,414	+2.117%
2023-04-21	50.2500	50.2600	50.2500	50.2546	-0.051%	1,509	+2.199%
2023-04-20	50.2810	50.2810	50.2800	50.2800	+0.236%	174	+2.147%
2023-04-19	50.2200	50.2200	50.0700	50.1615	-0.374%	11,917	+2.388%
2023-04-18	50.3250	50.4000	50.3200	50.3500	+0.219%	12,915	+2.005%
2023-04-17	50.2900	50.2900	50.2259	50.2400	-0.099%	3,330	+2.228%
2023-04-14	50.3000	50.3000	50.2900	50.2900	-0.030%	1,053	+2.127%
2023-04-13	50.3200	50.3200	50.2800	50.3050	+0.090%	411	+2.096%
2023-04-12	50.2600	50.2900	50.2600	50.2600	+0.139%	2,118	+2.188%
2023-04-11	50.1699	50.1900	50.1699	50.1900	+0.440%	500	+2.330%
2023-04-10	49.9754	49.9890	49.9701	49.9701	-0.259%	916	+2.780%
2023-04-06	50.1190	50.3600	50.1000	50.1000	-0.050%	15,556	+2.514%
2023-04-05	50.1100	50.1400	50.1100	50.1250	0.000%	6,538	+2.463%

.dark-mode .pNq84Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNq84Z{ color: #333333; background-color: white; border: 2px solid #333333; }DCMBDoubleLine Commercial Real Estate ETFstock NYSE

DCMB
DoubleLine Commercial Real Estate ETF
stock NYSE