Dark

DCMT
DoubleLine Commodity Strategy ETF
stock NYSE ETF

At Close

Aug 4, 2026 2:45:09 PM EDT

32.65USD+0.299%(+0.10)121

32.79Bid 32.94Ask 0.15Spread

Pre-market

0.00USD-100.000%(-32.55)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

32.71USD+0.185%(+0.06)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	32.8000	32.8100	32.5701	32.7105	+0.484%	6,059	0.000%
2026-08-04	32.6000	33.5600	31.8500	32.5528	-1.110%	8,140	+0.484%
2026-08-03	32.9200	32.9661	32.8551	32.9181	-1.236%	1,052	-0.631%
2026-07-31	33.3900	33.3900	33.1900	33.3300	+0.198%	2,612	-1.859%
2026-07-30	33.2500	33.4300	33.2150	33.2642	-0.746%	6,225	-1.665%
2026-07-29	33.4700	33.5999	33.4700	33.5142	+2.143%	2,031	-2.398%
2026-07-28	32.8900	32.9800	32.6700	32.8110	-0.896%	15,091	-0.306%
2026-07-27	33.3100	33.3350	33.0500	33.1075	-2.258%	12,291	-1.199%
2026-07-24	33.8509	33.9400	31.6201	33.8724	-0.601%	8,313	-3.430%
2026-07-23	34.0800	35.9900	33.9900	34.0771	+0.628%	34,032	-4.010%
2026-07-22	33.8400	33.8645	33.8101	33.8645	+0.725%	2,126	-3.408%
2026-07-21	33.6300	35.0850	33.6200	33.6208	+0.709%	9,444	-2.708%
2026-07-20	33.3500	33.5000	33.3400	33.3841	+0.079%	8,419	-2.018%
2026-07-17	33.3950	33.4300	33.3500	33.3578	+1.193%	4,502	-1.940%
2026-07-16	33.1600	33.1800	32.9600	32.9646	-0.617%	10,136	-0.771%
2026-07-15	33.1400	33.2100	33.0100	33.1692	+0.338%	23,568	-1.383%
2026-07-14	33.1400	33.1700	32.9610	33.0575	+0.742%	11,304	-1.050%
2026-07-13	32.4750	32.8850	32.4750	32.8141	+2.592%	6,422	-0.316%
2026-07-10	31.9200	31.9916	31.9200	31.9849	-0.121%	1,723	+2.269%
2026-07-09	32.1600	32.1600	32.0100	32.0238	-0.796%	1,476	+2.144%
2026-07-08	32.1950	32.5199	32.1500	32.2809	+1.900%	4,313	+1.331%
2026-07-07	31.3500	31.7050	31.3500	31.6791	+1.161%	3,063	+3.256%
2026-07-06	31.2300	31.3155	31.2200	31.3155	+1.987%	1,633	+4.455%
2026-07-02	30.7250	30.7390	30.6350	30.7054	+0.087%	3,522	+6.530%
2026-07-01	30.7610	30.7670	30.6786	30.6786	-0.718%	1,223	+6.623%
2026-06-30	30.9200	30.9200	30.9004	30.9004	+0.579%	1,939	+5.858%
2026-06-29	30.7510	30.8095	30.7000	30.7226	-0.038%	2,410	+6.470%
2026-06-26	30.6750	30.7342	30.5650	30.7342	-1.204%	3,254	+6.430%
2026-06-25	31.0490	31.1700	31.0100	31.1087	+1.819%	8,375	+5.149%
2026-06-24	30.7000	30.7200	30.5400	30.5529	-2.402%	3,685	+7.062%
2026-06-23	31.3090	31.3490	31.3050	31.3050	-1.043%	1,409	+4.490%
2026-06-22	31.6650	31.7050	31.5200	31.6349	-0.717%	4,838	+3.400%
2026-06-18	31.5010	31.8632	31.5000	31.8632	-0.365%	10,259	+2.659%
2026-06-17	32.1900	32.1990	31.9800	31.9800	-0.560%	3,765	+2.284%
2026-06-16	32.1200	32.2300	31.9400	32.1600	-1.198%	3,449	+1.712%
2026-06-15	32.4100	32.5500	32.3700	32.5500	-1.324%	3,625	+0.493%
2026-06-12	33.3210	33.3210	32.9500	32.9869	-0.997%	2,653	-0.838%
2026-06-11	33.9400	33.9600	33.2850	33.3190	-1.446%	12,200	-1.826%
2026-06-10	33.8400	34.0600	33.8007	33.8078	+0.602%	4,662	-3.246%
2026-06-09	33.5048	33.6055	33.3100	33.6055	-1.338%	3,053	-2.663%
2026-06-08	34.0200	34.1700	34.0200	34.0612	+0.504%	4,622	-3.966%
2026-06-05	34.1000	34.1000	33.8000	33.8904	-1.795%	5,662	-3.482%
2026-06-04	34.5000	34.5100	34.3400	34.5100	-1.672%	7,879	-5.214%
2026-06-03	35.0600	35.1500	35.0600	35.0968	+0.629%	2,625	-6.799%
2026-06-02	34.6950	34.8890	34.6310	34.8775	+0.396%	3,793	-6.213%
2026-06-01	34.8010	35.0300	34.6401	34.7400	+1.817%	3,969	-5.842%
2026-05-29	34.1200	34.2350	33.9700	34.1200	-0.800%	4,571	-4.131%
2026-05-28	34.2299	34.4000	34.2100	34.3950	+0.867%	5,962	-4.898%
2026-05-27	34.0200	34.2700	34.0100	34.0994	-1.568%	5,610	-4.073%
2026-05-26	34.7500	34.7700	34.6200	34.6426	-1.546%	2,746	-5.577%
2026-05-22	35.3050	35.4200	35.0000	35.1866	-0.362%	6,960	-7.037%
2026-05-21	36.0200	36.0200	35.2410	35.3144	-0.447%	3,319	-7.373%
2026-05-20	36.0700	36.0800	35.3400	35.4728	-2.428%	5,246	-7.787%
2026-05-19	36.3200	36.4100	36.1910	36.3556	+0.993%	4,551	-10.026%
2026-05-18	35.9050	36.2700	35.9050	35.9980	+0.466%	2,790	-9.132%
2026-05-15	35.7600	35.8500	35.7600	35.8310	+0.374%	973	-8.709%
2026-05-14	35.5290	35.6974	35.4810	35.6974	-0.495%	1,844	-8.367%
2026-05-13	36.2199	36.2199	35.8450	35.8750	-0.808%	3,182	-8.821%
2026-05-12	35.8900	36.1700	35.8900	36.1673	+2.145%	9,032	-9.558%
2026-05-11	35.1000	35.4200	35.0300	35.4079	+2.466%	7,173	-7.618%
2026-05-08	34.6110	34.7050	34.5559	34.5559	-0.106%	14,198	-5.340%
2026-05-07	34.3500	34.5925	34.3500	34.5925	+0.049%	4,231	-5.440%
2026-05-06	34.8450	34.8450	34.5350	34.5756	-3.608%	2,581	-5.394%
2026-05-05	35.8900	35.9200	35.7550	35.8697	-0.749%	3,382	-8.807%
2026-05-04	35.6000	36.2500	35.6000	36.1403	+1.875%	11,841	-9.490%
2026-05-01	36.0000	36.0000	35.2800	35.4752	-0.687%	6,510	-7.793%
2026-04-30	35.4600	35.7206	35.4600	35.7206	-0.317%	7,088	-8.427%
2026-04-29	35.5450	35.9200	35.5450	35.8341	+2.822%	5,230	-8.717%
2026-04-28	34.7900	34.8700	34.7900	34.8506	+1.055%	2,804	-6.141%
2026-04-27	34.4800	34.5090	34.4100	34.4866	+0.983%	2,420	-5.150%
2026-04-24	34.0400	34.2000	33.9600	34.1510	-0.295%	9,241	-4.218%
2026-04-23	33.8500	34.3500	33.8200	34.2519	+1.739%	2,017	-4.500%
2026-04-22	33.5100	33.7899	33.5100	33.6665	+0.707%	4,078	-2.840%
2026-04-21	32.7800	33.4700	32.7800	33.4300	+2.156%	7,729	-2.152%
2026-04-20	32.5300	32.8250	32.5300	32.7244	+1.723%	2,133	-0.042%
2026-04-17	31.9150	32.2399	31.6500	32.1702	-3.222%	9,160	+1.680%
2026-04-16	33.3700	33.4200	33.2411	33.2411	+0.859%	1,299	-1.596%
2026-04-15	32.8400	33.1000	32.8400	32.9581	-0.021%	4,864	-0.751%
2026-04-14	33.1500	33.1500	32.8800	32.9651	-0.717%	5,156	-0.772%
2026-04-13	33.6450	33.6700	33.1550	33.2033	+1.465%	3,971	-1.484%
2026-04-10	32.8300	32.9900	32.6800	32.7238	-0.450%	5,661	-0.041%
2026-04-09	33.0700	33.1450	32.5401	32.8717	+0.636%	7,819	-0.490%
2026-04-08	32.4200	32.6640	32.3450	32.6640	-3.603%	7,023	+0.142%
2026-04-07	34.2700	34.3890	33.8050	33.8850	-0.438%	4,242	-3.466%
2026-04-06	33.9700	34.2300	33.9700	34.0342	+0.654%	4,586	-3.889%
2026-04-02	33.8200	33.8400	33.6300	33.8130	+2.741%	4,693	-3.261%
2026-04-01	32.9500	33.1100	32.8500	32.9108	-1.262%	19,071	-0.609%
2026-03-31	33.8600	33.9150	33.3250	33.3315	-1.563%	33,227	-1.863%
2026-03-30	33.9100	33.9200	33.7801	33.8608	+1.097%	4,833	-3.397%
2026-03-27	33.4000	33.4935	33.3710	33.4935	+1.929%	1,945	-2.338%
2026-03-26	32.8000	33.0250	32.8000	32.8596	+1.294%	4,213	-0.454%
2026-03-25	32.0000	32.4397	31.9800	32.4397	-0.324%	1,246	+0.835%
2026-03-24	32.4700	32.7250	32.3450	32.5453	+2.009%	7,203	+0.508%
2026-03-23	32.3700	32.3700	31.6500	31.9043	-4.518%	11,373	+2.527%
2026-03-20	33.2000	33.5550	33.1300	33.4138	+1.321%	8,120	-2.105%
2026-03-19	33.2500	33.2500	32.6960	32.9780	-1.514%	3,069	-0.811%
2026-03-18	33.4100	33.4848	33.0450	33.4848	+1.803%	5,444	-2.312%
2026-03-17	32.6850	32.9400	32.6460	32.8919	+1.886%	3,250	-0.552%
2026-03-16	32.5800	32.5800	32.1400	32.2830	-1.797%	5,391	+1.324%
2026-03-13	32.5600	32.8800	32.5600	32.8737	-0.326%	3,942	-0.496%
2026-03-12	32.6400	32.9812	32.5750	32.9812	+3.623%	5,876	-0.821%
2026-03-11	31.3800	31.8280	31.3800	31.8280	+1.188%	4,656	+2.773%
2026-03-10	31.3600	31.4600	30.5610	31.4543	+1.399%	4,767	+3.994%
2026-03-09	32.4000	32.4571	31.0202	31.0202	-1.007%	7,941	+5.449%
2026-03-06	31.1450	31.9100	31.1400	31.3358	+3.598%	4,797	+4.387%
2026-03-05	30.1932	30.4200	30.1870	30.2474	+1.331%	4,975	+8.143%
2026-03-04	29.9250	29.9250	29.7300	29.8502	+0.669%	2,142	+9.582%
2026-03-03	30.0500	30.0500	29.5300	29.6519	+0.197%	2,376	+10.315%
2026-03-02	29.6300	29.7103	29.3410	29.5935	+2.400%	3,546	+10.533%
2026-02-27	28.7559	28.9000	28.7559	28.9000	+1.305%	8,416	+13.185%
2026-02-26	28.3100	28.6500	28.3100	28.5276	+0.051%	5,332	+14.663%
2026-02-25	28.5050	28.7000	28.5050	28.5132	-0.237%	14,914	+14.721%
2026-02-24	28.5300	28.5808	28.4300	28.5808	+0.228%	4,672	+14.449%
2026-02-23	28.5300	28.5800	28.4496	28.5158	+0.345%	9,672	+14.710%
2026-02-20	28.3450	28.4650	28.2675	28.4177	+0.254%	3,793	+15.106%
2026-02-19	28.2700	28.3600	28.2500	28.3457	+0.975%	2,910	+15.398%
2026-02-18	27.9990	28.0800	27.9300	28.0721	+2.771%	7,152	+16.523%
2026-02-17	27.3910	27.4014	27.2700	27.3153	-0.914%	1,491	+19.752%
2026-02-13	27.6200	27.6900	27.5650	27.5674	-0.082%	9,217	+18.656%
2026-02-12	27.9500	27.9500	27.5800	27.5900	-1.970%	5,022	+18.559%
2026-02-11	28.1650	28.1650	28.0790	28.1445	+0.918%	3,679	+16.223%
2026-02-10	27.8600	27.8884	27.7800	27.8884	-0.438%	650	+17.291%
2026-02-09	27.9000	28.0110	27.8550	28.0110	+1.177%	4,631	+16.777%
2026-02-06	27.8200	27.9000	27.6800	27.6851	+0.579%	7,353	+18.152%
2026-02-05	27.5900	27.6550	27.5257	27.5257	-1.345%	3,708	+18.836%
2026-02-04	27.8400	28.0400	27.7200	27.9011	-0.055%	6,767	+17.237%
2026-02-03	27.6200	27.9200	27.6200	27.9165	+1.984%	6,133	+17.173%
2026-02-02	27.4500	27.4500	27.1950	27.3733	-3.411%	7,436	+19.498%
2026-01-30	28.4800	28.9700	28.1000	28.3400	-1.582%	7,518	+15.422%
2026-01-29	28.8500	28.8500	28.5100	28.7955	+1.402%	8,027	+13.596%
2026-01-28	28.2300	28.3974	28.2300	28.3974	+0.716%	9,921	+15.188%
2026-01-27	27.9401	28.1956	27.9401	28.1956	+1.510%	6,933	+16.013%
2026-01-26	28.7300	28.7300	27.7300	27.7763	+0.411%	8,981	+17.764%
2026-01-23	27.6270	27.6950	27.6200	27.6626	+1.751%	3,119	+18.248%
2026-01-22	27.2200	27.2500	27.1100	27.1866	-0.401%	4,437	+20.318%
2026-01-21	27.2700	27.3000	27.2330	27.2960	+1.000%	4,333	+19.836%
2026-01-20	27.1401	27.1700	27.0258	27.0258	+0.234%	4,594	+21.034%
2026-01-16	27.0300	27.0400	26.9628	26.9628	-0.702%	3,882	+21.317%
2026-01-15	27.1600	27.2150	27.0800	27.1535	-0.390%	3,756	+20.465%
2026-01-14	27.4000	27.4950	27.2599	27.2599	+0.349%	3,351	+19.995%
2026-01-13	27.2500	27.2600	27.1651	27.1651	+0.668%	3,173	+20.414%
2026-01-12	27.0300	27.0300	26.9600	26.9848	+0.897%	1,404	+21.218%
2026-01-09	26.8700	26.8977	26.7448	26.7448	-0.057%	3,740	+22.306%
2026-01-08	26.4900	26.7600	26.4867	26.7600	+1.057%	5,692	+22.237%
2026-01-07	26.4505	26.5200	26.4341	26.4800	-0.674%	4,524	+23.529%
2026-01-06	26.7800	26.8200	26.6160	26.6596	+0.213%	3,805	+22.697%
2026-01-05	26.4000	26.6029	26.4000	26.6029	+1.693%	2,214	+22.958%
2026-01-02	26.0201	26.1600	26.0201	26.1600	+0.242%	974	+25.040%
2025-12-31	26.1800	26.1820	26.0968	26.0968	-0.923%	778	+25.343%
2025-12-30	26.4300	26.4400	26.3400	26.3400	+0.489%	4,817	+24.186%
2025-12-29	26.2600	26.2800	26.1902	26.2118	-0.694%	3,850	+24.793%
2025-12-26	26.5100	26.5100	26.3951	26.3951	+0.098%	1,150	+23.926%
2025-12-24	26.3300	26.4200	26.3200	26.3693	+0.059%	4,270	+24.048%
2025-12-23	26.2200	26.3537	26.2200	26.3537	-3.004%	1,660	+24.121%
2025-12-22	27.0755	27.2100	27.0616	27.1700	+1.400%	10,496	+20.392%
2025-12-19	26.7401	26.8299	26.7400	26.7949	+0.640%	4,077	+22.077%
2025-12-18	26.6600	26.6900	26.6246	26.6246	-0.686%	2,044	+22.858%
2025-12-17	26.7490	26.8086	26.7039	26.8086	+0.913%	3,629	+22.015%
2025-12-16	26.6600	26.6600	26.5660	26.5660	-1.168%	3,343	+23.129%
2025-12-15	26.8200	26.9399	26.8200	26.8800	-0.492%	3,417	+21.691%
2025-12-12	27.1600	27.1600	27.0000	27.0130	-1.015%	16,245	+21.092%
2025-12-11	27.1700	27.2900	27.1500	27.2900	-0.050%	76,789	+19.863%
2025-12-10	27.0790	27.3036	27.0650	27.3036	+0.736%	6,404	+19.803%
2025-12-09	27.0625	27.1040	27.0400	27.1040	-0.224%	4,294	+20.685%
2025-12-08	27.2000	27.2300	27.1300	27.1649	-1.093%	2,883	+20.415%
2025-12-05	27.5756	27.5756	27.4651	27.4651	+0.329%	1,365	+19.098%
2025-12-04	27.3500	27.4000	27.3500	27.3751	+0.478%	2,170	+19.490%
2025-12-03	27.3400	27.3400	27.2450	27.2450	+0.239%	1,446	+20.061%
2025-12-02	27.2400	27.3500	27.1800	27.1801	-0.586%	6,501	+20.347%
2025-12-01	27.2800	27.3428	27.2800	27.3404	+0.075%	1,377	+19.642%
2025-11-28	27.2494	27.3198	27.2494	27.3198	+1.033%	2,545	+19.732%
2025-11-26	26.8600	27.0600	26.8600	27.0404	+1.010%	6,026	+20.969%
2025-11-25	26.5815	26.7700	26.5815	26.7700	-0.316%	2,496	+22.191%
2025-11-24	26.6200	26.8549	26.6200	26.8549	+0.541%	7,653	+21.805%
2025-11-21	26.7300	26.7690	26.6900	26.7104	-0.479%	4,506	+22.464%
2025-11-20	26.8700	26.9000	26.8390	26.8390	-0.664%	12,944	+21.877%
2025-11-19	27.0090	27.0185	26.9800	27.0185	-1.138%	2,681	+21.067%
2025-11-18	27.2000	27.3700	27.2000	27.3294	+0.549%	6,043	+19.690%
2025-11-17	27.1750	27.2450	27.1300	27.1803	-0.158%	6,753	+20.346%
2025-11-14	27.2110	27.3800	27.2110	27.2234	+0.455%	1,819	+20.156%
2025-11-13	27.2580	27.2900	27.1002	27.1002	-0.404%	4,096	+20.702%
2025-11-12	27.3200	27.3200	27.1700	27.2100	-1.450%	4,467	+20.215%
2025-11-11	27.5500	27.6300	27.5500	27.6104	+0.865%	1,401	+18.472%
2025-11-10	27.1490	27.3800	27.1300	27.3736	+1.443%	1,920	+19.497%
2025-11-07	26.9340	27.0100	26.9200	26.9843	+0.405%	2,466	+21.220%
2025-11-06	26.8800	26.8800	26.8755	26.8755	-0.464%	1,153	+21.711%
2025-11-05	27.1450	27.1450	26.9400	27.0008	-0.208%	2,798	+21.146%
2025-11-04	27.1049	27.1500	27.0100	27.0571	-1.113%	17,513	+20.894%
2025-11-03	27.1450	27.3616	27.1450	27.3616	+0.850%	2,813	+19.549%
2025-10-31	27.2600	27.2600	27.0900	27.1311	+0.298%	6,069	+20.565%
2025-10-30	26.9900	27.1100	26.9900	27.0504	+0.074%	3,726	+20.924%
2025-10-29	27.1300	27.1300	27.0305	27.0305	+0.669%	1,806	+21.013%
2025-10-28	26.8590	26.8708	26.8300	26.8509	-0.686%	3,553	+21.823%
2025-10-27	27.1300	27.1300	27.0350	27.0364	-0.877%	2,333	+20.987%
2025-10-24	27.3616	27.4194	27.2756	27.2756	-0.556%	3,953	+19.926%
2025-10-23	27.5115	27.5208	27.4280	27.4280	+1.104%	2,202	+19.260%
2025-10-22	26.9310	27.1590	26.9310	27.1284	+1.146%	2,688	+20.577%
2025-10-21	26.8200	26.8599	26.7800	26.8211	-0.659%	5,951	+21.958%
2025-10-20	26.8400	26.9989	26.8400	26.9989	+0.814%	1,474	+21.155%
2025-10-17	27.1900	27.3900	26.7100	26.7810	-0.443%	7,719	+22.141%
2025-10-16	26.9500	27.0000	26.8322	26.9002	-0.036%	5,416	+21.599%
2025-10-15	26.9700	26.9700	26.8100	26.9100	+0.307%	2,505	+21.555%
2025-10-14	26.7400	26.8772	26.7300	26.8277	-0.771%	2,867	+21.928%
2025-10-13	27.0598	27.0800	27.0000	27.0361	+1.639%	1,708	+20.988%
2025-10-10	26.9100	26.9300	26.5750	26.6000	-1.921%	4,292	+22.972%
2025-10-09	27.3350	27.3400	27.0900	27.1210	-0.949%	7,125	+20.609%
2025-10-08	27.4390	27.4600	27.3400	27.3808	+0.442%	1,627	+19.465%
2025-10-07	27.1950	27.2604	27.1250	27.2604	+0.328%	4,863	+19.993%
2025-10-06	27.0500	27.1758	27.0500	27.1714	+0.722%	1,133	+20.386%
2025-10-03	27.0100	27.1100	26.9520	26.9765	+0.432%	6,756	+21.256%
2025-10-02	26.9200	26.9200	26.7901	26.8604	-0.839%	2,791	+21.780%
2025-10-01	27.0400	27.0900	27.0300	27.0876	+0.228%	1,878	+20.758%
2025-09-30	27.0588	27.0600	26.9700	27.0260	-0.263%	4,450	+21.033%
2025-09-29	27.1150	27.1899	27.0974	27.0974	-0.928%	3,034	+20.715%
2025-09-26	27.4600	27.5400	27.3512	27.3512	+0.311%	4,189	+19.594%
2025-09-25	27.0000	27.2663	27.0000	27.2663	+0.669%	7,552	+19.967%
2025-09-24	27.1000	27.1020	27.0850	27.0850	+0.604%	2,850	+20.770%
2025-09-23	26.9130	26.9225	26.8900	26.9225	+0.657%	2,002	+21.499%
2025-09-22	26.7500	26.7500	26.7400	26.7467	+0.025%	2,215	+22.297%
2025-09-19	26.8000	26.8000	26.7096	26.7400	-0.595%	3,075	+22.328%
2025-09-18	26.9600	26.9600	26.9000	26.9000	-0.555%	2,746	+21.600%
2025-09-17	27.2500	27.2700	27.0200	27.0500	-1.601%	5,857	+20.926%
2025-09-16	27.4600	27.5100	27.4400	27.4900	+0.844%	4,809	+18.991%
2025-09-15	27.2200	27.2990	27.2200	27.2600	+1.169%	2,231	+19.994%
2025-09-12	27.0300	27.0300	26.9450	26.9450	+0.691%	2,308	+21.397%
2025-09-11	26.7700	26.8000	26.7500	26.7600	-0.542%	4,094	+22.237%
2025-09-10	26.8000	26.9600	26.8000	26.9057	+0.770%	1,850	+21.575%
2025-09-09	26.8500	26.8500	26.7000	26.7000	-0.317%	1,463	+22.511%
2025-09-08	26.7400	26.8200	26.7400	26.7850	+0.847%	6,471	+22.122%
2025-09-05	26.5740	26.5882	26.5100	26.5600	-0.692%	1,258	+23.157%
2025-09-04	26.7110	26.7968	26.7110	26.7451	-0.502%	2,937	+22.305%
2025-09-03	26.9200	26.9600	26.8801	26.8801	-0.910%	2,487	+21.690%
2025-09-02	27.0768	27.1300	27.0768	27.1270	+1.239%	3,732	+20.583%
2025-08-29	26.7600	26.8300	26.6800	26.7950	+0.466%	8,371	+22.077%
2025-08-28	26.5900	26.6990	26.5750	26.6706	-0.148%	2,237	+22.646%
2025-08-27	26.5873	26.7100	26.5800	26.7100	+0.748%	10,387	+22.465%
2025-08-26	26.5199	26.5199	26.4850	26.5116	-0.891%	2,746	+23.382%
2025-08-25	25.9400	26.8700	25.9400	26.7500	+0.526%	2,575	+22.282%
2025-08-22	26.7100	26.7100	26.5800	26.6100	+0.657%	2,529	+22.926%
2025-08-21	26.1800	26.4799	26.1800	26.4364	+0.864%	3,436	+23.733%
2025-08-20	26.0000	26.2100	26.0000	26.2100	+0.885%	3,063	+24.802%
2025-08-19	25.9240	26.0400	25.9240	25.9800	-0.403%	3,382	+25.906%
2025-08-18	25.8400	26.0850	25.8400	26.0850	+0.231%	4,623	+25.400%
2025-08-15	25.8600	26.0250	25.8600	26.0250	+0.235%	2,902	+25.689%
2025-08-14	25.8900	25.9639	25.8700	25.9639	+0.180%	2,074	+25.985%
2025-08-13	25.9600	25.9600	25.7800	25.9172	-0.050%	2,198	+26.212%
2025-08-12	25.9590	25.9800	25.9010	25.9301	-0.332%	2,916	+26.149%
2025-08-11	25.9676	26.0500	25.9676	26.0164	+0.121%	1,869	+25.730%
2025-08-08	26.0500	26.1300	25.9800	25.9850	+0.059%	5,260	+25.882%
2025-08-07	26.0600	26.0700	25.9310	25.9697	+0.308%	1,630	+25.956%
2025-08-06	26.1400	26.1400	25.8900	25.8900	-0.285%	3,973	+26.344%
2025-08-05	25.9800	26.0150	25.9640	25.9640	-0.254%	2,823	+25.984%
2025-08-04	26.0650	26.1300	26.0210	26.0302	-0.363%	1,733	+25.664%
2025-08-01	26.0901	26.1600	26.0901	26.1250	-1.102%	2,472	+25.208%
2025-07-31	26.6090	26.6090	26.3301	26.4161	-1.270%	9,953	+23.828%
2025-07-30	26.8400	26.9200	26.5600	26.7559	-0.562%	6,529	+22.255%
2025-07-29	26.6000	26.9071	26.6000	26.9071	+1.100%	5,156	+21.568%
2025-07-28	26.5800	26.6144	26.5200	26.6144	+0.848%	1,232	+22.905%
2025-07-25	26.5800	26.5800	26.3905	26.3905	-0.948%	1,906	+23.948%
2025-07-24	26.6690	26.6800	26.5100	26.6431	+0.301%	1,329	+22.773%
2025-07-23	26.5400	26.5700	26.5400	26.5631	+0.065%	1,893	+23.143%
2025-07-22	26.4702	26.5500	26.4702	26.5459	-0.031%	3,480	+23.222%
2025-07-21	26.5300	26.5800	26.5045	26.5541	-0.191%	1,818	+23.184%
2025-07-18	26.8100	26.8250	26.5900	26.6050	+0.113%	2,576	+22.949%
2025-07-17	26.4650	26.5750	26.4650	26.5750	+0.663%	486	+23.087%
2025-07-16	26.1700	26.4100	26.1700	26.4000	+0.438%	5,910	+23.903%
2025-07-15	26.3500	26.3500	26.2500	26.2850	-0.030%	1,768	+24.446%
2025-07-14	26.3150	26.3290	26.2929	26.2929	-0.800%	4,274	+24.408%
2025-07-11	26.4899	26.5050	26.4899	26.5050	+1.183%	428	+23.413%
2025-07-10	26.1590	26.2200	26.1450	26.1951	-0.476%	3,060	+24.873%
2025-07-09	26.3300	26.3490	26.3203	26.3203	+0.077%	2,591	+24.279%
2025-07-08	26.2400	26.3376	26.2100	26.3000	+0.708%	1,653	+24.375%
2025-07-07	26.0500	26.1299	26.0300	26.1150	-0.138%	1,797	+25.256%
2025-07-03	26.1730	26.1730	26.1511	26.1511	-0.001%	548	+25.083%
2025-07-02	25.9209	26.1513	25.9209	26.1513	+1.381%	774	+25.082%
2025-07-01	25.8090	25.8300	25.7710	25.7950	+0.078%	2,935	+26.809%
2025-06-30	25.7800	25.8000	25.7600	25.7750	-0.323%	3,616	+26.908%
2025-06-27	25.8200	25.8700	25.8200	25.8586	-0.113%	6,303	+26.498%
2025-06-26	25.9500	25.9500	25.8200	25.8878	+0.204%	5,737	+26.355%
2025-06-25	25.8650	26.0000	25.8350	25.8350	-0.333%	2,721	+26.613%
2025-06-24	25.8610	25.9213	25.8610	25.9213	-2.465%	752	+26.192%
2025-06-23	27.2176	27.3500	26.5763	26.5763	-2.676%	2,509	+23.081%
2025-06-20	27.3000	27.3100	27.2610	27.3069	+0.100%	3,347	+19.788%
2025-06-18	27.3900	27.3900	27.0800	27.2795	+0.117%	166,790	+19.909%
2025-06-17	27.1900	27.3000	27.1100	27.2475	+1.429%	7,561	+20.050%
2025-06-16	26.8200	26.8636	26.5590	26.8636	-0.265%	7,769	+21.765%
2025-06-13	26.8100	27.1800	26.8100	26.9350	+2.707%	4,976	+21.442%
2025-06-12	26.2610	26.3300	26.2045	26.2251	+0.191%	8,775	+24.730%
2025-06-11	26.1200	26.1850	26.0800	26.1750	+0.772%	1,751	+24.968%
2025-06-10	26.0400	26.0400	25.9400	25.9746	-0.270%	2,725	+25.933%
2025-06-09	26.0000	26.0600	26.0000	26.0449	+0.200%	1,195	+25.593%
2025-06-06	25.9259	26.0100	25.9259	25.9930	+0.841%	3,563	+25.843%
2025-06-05	25.7700	25.8000	25.7500	25.7762	+0.570%	1,627	+26.902%
2025-06-04	25.7400	25.7400	25.5800	25.6300	+0.176%	7,689	+27.626%
2025-06-03	25.6000	25.6200	25.5700	25.5850	+0.208%	5,068	+27.850%
2025-06-02	25.5600	25.5600	25.5318	25.5318	+1.396%	1,350	+28.117%
2025-05-30	25.1925	25.2000	25.1400	25.1802	-0.710%	5,430	+29.906%
2025-05-29	25.3100	25.3700	25.2884	25.3602	-0.314%	8,439	+28.984%
2025-05-28	25.5100	25.5100	25.4030	25.4400	-0.625%	2,015	+28.579%
2025-05-27	25.6100	25.6100	25.4800	25.6000	-0.393%	2,894	+27.775%
2025-05-23	25.7200	25.7230	25.7011	25.7011	+0.445%	1,151	+27.273%
2025-05-22	25.5825	25.6590	25.5600	25.5873	-0.559%	4,355	+27.839%
2025-05-21	25.7884	25.7900	25.7312	25.7312	-0.073%	1,096	+27.124%
2025-05-20	25.5200	25.7500	25.5200	25.7500	+0.864%	3,807	+27.031%
2025-05-19	25.5500	25.6200	25.5110	25.5294	-0.002%	1,810	+28.129%
2025-05-16	25.5100	25.5500	25.5100	25.5300	-0.178%	5,343	+28.126%
2025-05-15	25.5924	25.6100	25.5410	25.5754	-0.624%	2,748	+27.898%
2025-05-14	25.8560	25.8700	25.7359	25.7359	-1.074%	2,690	+27.101%
2025-05-13	25.8600	26.0800	25.8100	26.0154	+1.524%	2,288	+25.735%
2025-05-12	25.7200	25.7200	25.6000	25.6250	-0.292%	1,186	+27.651%
2025-05-09	25.6600	25.7100	25.6600	25.7000	+1.102%	2,339	+27.278%
2025-05-08	25.3500	25.4199	25.3500	25.4199	+0.851%	1,837	+28.681%
2025-05-07	25.3100	25.3100	25.1800	25.2055	-0.866%	3,307	+29.775%
2025-05-06	25.4820	25.4820	25.4257	25.4257	+0.856%	744	+28.651%
2025-05-05	25.1880	25.2100	25.1300	25.2100	-0.178%	5,182	+29.752%
2025-05-02	25.1450	25.2549	25.1450	25.2549	+0.718%	1,206	+29.521%
2025-05-01	25.0190	25.0900	24.9800	25.0749	+0.399%	1,429	+30.451%
2025-04-30	24.9600	25.0200	24.9600	24.9752	-1.382%	3,052	+30.972%
2025-04-29	25.5100	25.5100	25.3244	25.3252	-0.956%	5,111	+29.162%
2025-04-28	25.4890	25.6000	25.4750	25.5697	+0.221%	2,051	+27.927%
2025-04-25	25.4500	25.5400	25.4500	25.5132	+0.217%	5,972	+28.210%
2025-04-24	25.3400	25.4580	25.3000	25.4580	+0.699%	1,098	+28.488%
2025-04-23	25.2900	25.3500	25.2200	25.2814	-0.388%	4,487	+29.386%
2025-04-22	25.3850	25.4610	25.3745	25.3799	+0.535%	2,530	+28.883%
2025-04-21	25.2164	25.2450	25.1400	25.2448	-0.806%	10,968	+29.573%
2025-04-17	25.3440	25.5496	25.3440	25.4500	+0.681%	2,542	+28.528%
2025-04-16	25.2990	25.3300	25.2710	25.2778	+1.235%	1,591	+29.404%
2025-04-15	24.8702	24.9695	24.8702	24.9695	+0.057%	5,367	+31.002%
2025-04-14	25.1190	25.1190	24.9000	24.9553	-0.251%	1,886	+31.076%
2025-04-11	24.9400	25.0200	24.9100	25.0181	+1.840%	1,750	+30.747%
2025-04-10	24.4500	24.6000	24.4300	24.5662	-1.742%	2,312	+33.152%
2025-04-09	23.9500	25.0790	23.7900	25.0017	+3.892%	1,857	+30.833%
2025-04-08	24.8100	24.8100	24.0650	24.0650	-1.961%	8,402	+35.926%
2025-04-07	24.7000	25.2000	24.5463	24.5463	-2.459%	2,419	+33.260%
2025-04-04	25.0110	25.1950	25.0106	25.1651	-4.089%	25,398	+29.984%
2025-04-03	26.2500	26.3400	26.2300	26.2381	-3.019%	3,142	+24.668%
2025-04-02	27.0400	27.1000	27.0210	27.0550	+0.520%	1,727	+20.904%
2025-04-01	26.9900	26.9900	26.9150	26.9150	-0.056%	2,011	+21.533%
2025-03-31	26.7600	26.9300	26.7600	26.9300	+1.199%	5,643	+21.465%
2025-03-28	26.6200	26.6490	26.5750	26.6110	-0.184%	103,961	+22.921%
2025-03-27	27.9900	27.9900	26.5700	26.6600	-0.037%	2,615	+22.695%
2025-03-26	26.7500	26.7600	26.6312	26.6700	-0.037%	2,165	+22.649%
2025-03-25	26.7900	26.7900	26.6300	26.6800	+0.037%	70,142	+22.603%
2025-03-24	26.6500	26.6700	26.5936	26.6700	+0.281%	4,385	+22.649%
2025-03-21	26.6100	26.6250	26.5952	26.5952	-0.504%	715	+22.994%
2025-03-20	26.6600	26.7300	26.6300	26.7300	+0.338%	3,502	+22.374%
2025-03-19	26.5400	26.6800	26.5400	26.6400	+0.680%	2,107	+22.787%
2025-03-18	26.6300	26.6300	26.4600	26.4600	-0.038%	2,259	+23.622%
2025-03-17	26.4400	26.5200	26.4400	26.4700	+0.417%	4,770	+23.576%
2025-03-14	26.2600	26.3600	26.2599	26.3600	+0.343%	4,857	+24.091%
2025-03-13	26.2200	26.3400	26.2200	26.2700	-0.383%	2,287	+24.517%
2025-03-12	26.3172	26.3900	26.2700	26.3711	+0.338%	78,130	+24.039%
2025-03-11	26.2900	26.3190	26.2206	26.2823	+0.544%	6,261	+24.458%
2025-03-10	26.0901	26.1400	26.0901	26.1400	-0.533%	1,629	+25.136%
2025-03-07	26.2700	26.2800	26.1800	26.2800	+0.844%	1,690	+24.469%
2025-03-06	25.9500	26.1000	25.9500	26.0600	-0.211%	9,254	+25.520%
2025-03-05	25.9700	26.1290	25.9700	26.1150	-0.019%	6,724	+25.256%
2025-03-04	25.9400	26.1500	25.9400	26.1200	+0.174%	114,406	+25.232%
2025-03-03	26.2860	26.2860	26.0746	26.0746	-0.490%	1,650	+25.450%
2025-02-28	26.3000	26.3000	26.1900	26.2029	-0.834%	1,269	+24.835%
2025-02-27	26.5150	26.5150	26.4200	26.4233	-0.204%	4,084	+23.794%
2025-02-26	26.5050	26.5050	26.4410	26.4773	-0.386%	1,330	+23.542%
2025-02-25	26.5400	26.5900	26.5200	26.5800	-1.006%	3,628	+23.064%
2025-02-24	26.9200	26.9200	26.8433	26.8500	-0.260%	3,012	+21.827%
2025-02-21	27.1300	27.1300	26.9200	26.9200	-1.175%	2,792	+21.510%
2025-02-20	27.3140	27.3247	27.2400	27.2400	-0.329%	3,467	+20.083%
2025-02-19	27.4300	27.4400	27.2300	27.3300	+0.399%	5,948	+19.687%
2025-02-18	27.0800	27.2325	27.0800	27.2214	+1.014%	2,756	+20.165%
2025-02-14	27.1500	27.1500	26.9100	26.9481	-0.451%	5,227	+21.383%
2025-02-13	27.0400	27.0800	27.0399	27.0702	+0.372%	3,557	+20.836%

.dark-mode .XH23Fj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XH23Fj{ color: #333333; background-color: white; border: 2px solid #333333; }DCMTDoubleLine Commodity Strategy ETFstock NYSE ETF

DCMT
DoubleLine Commodity Strategy ETF
stock NYSE ETF