Dark

DCRE
DoubleLine Commercial Real Estate Debt ETF
stock NYSE ETF

Market Open

Aug 6, 2026 10:46:04 AM EDT

51.53USD-0.010%(-0.01)9,676

51.50Bid 51.53Ask 0.03Spread

Pre-market

0.00USD-100.000%(-51.52)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

51.55USD+0.010%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	51.530000	51.530000	51.5300	51.5300	-0.039%	9,676	0.000%
2026-08-05	51.480000	51.580000	51.4800	51.5500	+0.058%	40,160	-0.039%
2026-08-04	51.480000	51.520000	51.4750	51.5200	+0.087%	31,473	+0.019%
2026-08-03	51.440000	51.505000	51.4400	51.4750	-0.387%	59,391	+0.107%
2026-07-31	51.630000	51.695000	51.6201	51.6750	+0.010%	29,809	-0.281%
2026-07-30	51.660000	51.700000	51.6400	51.6700	0.000%	18,173	-0.271%
2026-07-29	51.615000	51.715000	51.6000	51.6700	+0.107%	49,810	-0.271%
2026-07-28	51.629400	51.630000	51.6000	51.6148	+0.058%	23,419	-0.164%
2026-07-27	51.575000	51.645000	51.5500	51.5850	+0.048%	20,261	-0.107%
2026-07-24	51.540000	51.580000	51.5400	51.5600	+0.058%	11,564	-0.058%
2026-07-23	51.549900	51.600000	51.4700	51.5299	-0.087%	33,793	+0.000%
2026-07-22	51.580000	51.630000	51.5600	51.5750	-0.058%	21,168	-0.087%
2026-07-21	51.620000	51.850000	51.3800	51.6050	-0.068%	57,993	-0.145%
2026-07-20	51.640000	51.670000	51.6100	51.6400	-0.058%	17,450	-0.213%
2026-07-17	51.650000	51.690000	51.6402	51.6700	+0.019%	12,258	-0.271%
2026-07-16	51.600000	51.670000	51.6000	51.6600	-0.077%	17,109	-0.252%
2026-07-15	51.639900	51.720000	51.6201	51.7000	+0.272%	90,164	-0.329%
2026-07-14	51.574400	51.620000	51.5600	51.5600	-0.019%	40,917	-0.058%
2026-07-13	51.610000	51.620000	51.4900	51.5700	-0.078%	49,162	-0.078%
2026-07-10	51.603194	51.670000	51.5800	51.6100	+0.058%	18,816	-0.155%
2026-07-09	51.560000	51.650000	51.5600	51.5800	+0.058%	17,065	-0.097%
2026-07-08	51.570000	51.670000	51.5500	51.5500	-0.087%	57,491	-0.039%
2026-07-07	51.600000	51.690000	51.5800	51.5950	-0.010%	33,960	-0.126%
2026-07-06	51.580000	51.660000	51.5700	51.6000	+0.029%	18,020	-0.136%
2026-07-02	51.560000	51.600000	51.5600	51.5850	+0.029%	31,258	-0.107%
2026-07-01	51.580000	51.610000	51.5400	51.5698	-0.454%	40,116	-0.077%
2026-06-30	51.810000	51.865000	51.7900	51.8050	-0.106%	39,355	-0.531%
2026-06-29	51.880000	51.900000	51.8000	51.8600	+0.097%	24,657	-0.636%
2026-06-26	51.770000	51.850000	51.7700	51.8100	+0.068%	45,291	-0.540%
2026-06-25	51.760000	51.790000	51.7400	51.7750	+0.097%	31,668	-0.473%
2026-06-24	51.690000	51.755000	51.6700	51.7250	+0.087%	76,655	-0.377%
2026-06-23	51.680000	51.700000	51.6300	51.6800	0.000%	117,019	-0.290%
2026-06-22	51.670000	51.769200	51.6300	51.6800	-0.019%	316,849	-0.290%
2026-06-18	51.790000	51.790000	51.6600	51.6900	-0.068%	124,504	-0.310%
2026-06-17	51.770000	51.810100	51.7201	51.7250	-0.087%	31,584	-0.377%
2026-06-16	51.710000	51.839900	51.7100	51.7700	+0.068%	33,755	-0.464%
2026-06-15	51.740000	51.829219	51.7201	51.7350	+0.068%	36,368	-0.396%
2026-06-12	51.730000	51.780000	51.7000	51.7000	-0.135%	45,319	-0.329%
2026-06-11	51.590000	51.780000	51.5900	51.7700	+0.213%	33,675	-0.464%
2026-06-10	51.640000	51.730000	51.5400	51.6600	+0.058%	152,865	-0.252%
2026-06-09	51.640000	51.660000	51.6000	51.6300	+0.029%	38,151	-0.194%
2026-06-08	51.640000	51.700000	51.6000	51.6150	-0.066%	23,796	-0.165%
2026-06-05	51.630000	51.660000	51.6000	51.6490	-0.002%	23,574	-0.230%
2026-06-04	51.640000	51.680000	51.6201	51.6500	+0.019%	23,782	-0.232%
2026-06-03	51.635000	51.650000	51.6100	51.6400	-0.019%	15,188	-0.213%
2026-06-02	51.650000	51.669700	51.6200	51.6500	-0.029%	25,992	-0.232%
2026-06-01	51.660000	51.690000	51.6201	51.6650	-0.338%	28,616	-0.261%
2026-05-29	51.890000	51.890000	51.8000	51.8400	+0.039%	18,428	-0.598%
2026-05-28	51.780000	51.862000	51.7800	51.8200	+0.077%	32,180	-0.560%
2026-05-27	51.780000	51.820000	51.7800	51.7800	0.000%	64,744	-0.483%
2026-05-26	51.750000	51.780000	51.6700	51.7800	+0.131%	31,401	-0.483%
2026-05-22	51.770000	51.770000	51.7000	51.7120	-0.068%	24,835	-0.352%
2026-05-21	51.739900	51.800000	51.7000	51.7471	+0.130%	40,218	-0.420%
2026-05-20	51.710000	51.880000	51.6800	51.6800	-0.077%	45,720	-0.290%
2026-05-19	51.730000	51.760000	51.6900	51.7200	-0.068%	74,240	-0.367%
2026-05-18	51.710000	51.810000	51.7100	51.7550	+0.019%	25,554	-0.435%
2026-05-15	51.730000	51.756700	51.7300	51.7450	-0.068%	34,627	-0.415%
2026-05-14	51.900000	51.900000	51.7701	51.7800	+0.029%	15,320	-0.483%
2026-05-13	51.720000	51.810000	51.7200	51.7650	-0.029%	27,062	-0.454%
2026-05-12	51.780000	51.830000	51.7600	51.7800	-0.077%	18,597	-0.483%
2026-05-11	51.849400	51.870000	51.8001	51.8200	-0.019%	39,646	-0.560%
2026-05-08	51.790000	51.850000	51.7900	51.8300	0.000%	25,854	-0.579%
2026-05-07	51.830000	51.860000	51.8200	51.8300	+0.010%	51,312	-0.579%
2026-05-06	51.800000	51.840000	51.8000	51.8250	-0.202%	26,006	-0.569%
2026-05-05	51.770000	51.930000	51.7500	51.9300	+0.312%	136,954	-0.770%
2026-05-04	51.740000	51.840000	51.7400	51.7687	-0.003%	37,783	-0.461%
2026-05-01	51.790000	51.830000	51.7700	51.7700	-0.394%	32,970	-0.464%
2026-04-30	51.969900	52.030000	51.9300	51.9750	+0.087%	21,045	-0.856%
2026-04-29	51.965000	51.970000	51.9200	51.9300	-0.115%	27,353	-0.770%
2026-04-28	51.990000	52.010000	51.9700	51.9900	0.000%	19,740	-0.885%
2026-04-27	52.010000	52.049900	51.9300	51.9900	+0.038%	34,687	-0.885%
2026-04-24	51.950000	52.009700	51.9500	51.9700	+0.038%	38,156	-0.847%
2026-04-23	51.970000	52.000000	51.9500	51.9500	+0.039%	28,429	-0.808%
2026-04-22	52.040000	52.040000	51.9300	51.9300	-0.038%	131,920	-0.770%
2026-04-21	51.990000	52.019500	51.9500	51.9500	-0.145%	20,697	-0.808%
2026-04-20	51.990000	52.080000	51.9800	52.0256	+0.107%	39,874	-0.953%
2026-04-17	51.940000	52.020000	51.9400	51.9700	+0.116%	124,355	-0.847%
2026-04-16	51.940000	51.965000	51.9100	51.9100	-0.058%	19,441	-0.732%
2026-04-15	51.930000	51.990000	51.9000	51.9400	+0.096%	27,659	-0.789%
2026-04-14	51.920000	52.000000	51.7900	51.8900	-0.096%	20,876	-0.694%
2026-04-13	51.880000	51.940000	51.8700	51.9400	+0.145%	16,416	-0.789%
2026-04-10	51.900000	51.900000	51.8300	51.8650	+0.039%	132,699	-0.646%
2026-04-09	51.830000	51.860000	51.8100	51.8450	+0.048%	19,784	-0.608%
2026-04-08	51.850000	51.905000	51.8100	51.8200	+0.068%	40,509	-0.560%
2026-04-07	51.760000	51.800000	51.7201	51.7850	+0.010%	17,286	-0.492%
2026-04-06	51.732000	51.789500	51.7320	51.7800	-0.055%	15,910	-0.483%
2026-04-02	51.750000	51.815000	51.7406	51.8087	+0.133%	44,787	-0.538%
2026-04-01	51.770000	51.820000	51.7400	51.7400	-0.423%	13,363	-0.406%
2026-03-31	51.940000	51.980000	51.9200	51.9600	+0.058%	15,615	-0.828%
2026-03-30	51.890000	51.960000	51.8900	51.9300	+0.146%	33,287	-0.770%
2026-03-27	51.800000	51.870000	51.7802	51.8541	+0.008%	29,915	-0.625%
2026-03-26	51.890000	51.910000	51.8400	51.8500	-0.058%	29,145	-0.617%
2026-03-25	51.760000	51.900000	51.7600	51.8800	+0.068%	147,863	-0.675%
2026-03-24	51.810000	51.969900	51.8100	51.8446	-0.009%	618,605	-0.607%
2026-03-23	51.835000	51.889900	51.8201	51.8492	+0.037%	17,525	-0.616%
2026-03-20	51.850000	51.850000	51.8200	51.8300	-0.164%	15,225	-0.579%
2026-03-19	51.850000	51.938000	51.8500	51.9150	-0.077%	27,066	-0.742%
2026-03-18	51.970000	52.010000	51.9400	51.9550	-0.052%	10,636	-0.818%
2026-03-17	52.000000	52.040000	51.9800	51.9820	-0.025%	16,763	-0.870%
2026-03-16	51.840000	52.020000	51.8400	51.9950	+0.183%	30,057	-0.894%
2026-03-13	51.910000	51.930000	51.9000	51.9000	-0.087%	20,571	-0.713%
2026-03-12	51.940000	51.970000	51.9100	51.9450	-0.141%	23,190	-0.799%
2026-03-11	52.000000	52.070000	51.9800	52.0185	-0.089%	31,248	-0.939%
2026-03-10	52.030000	52.100000	52.0300	52.0650	-0.025%	20,856	-1.028%
2026-03-09	52.050000	52.095000	52.0020	52.0780	+0.006%	23,384	-1.052%
2026-03-06	51.980000	52.110000	51.9700	52.0750	+0.106%	21,535	-1.047%
2026-03-05	52.000000	52.100000	52.0000	52.0200	-0.104%	29,411	-0.942%
2026-03-04	52.063500	52.150000	52.0600	52.0741	-0.126%	49,508	-1.045%
2026-03-03	52.060000	52.170000	52.0600	52.1400	-0.077%	14,859	-1.170%
2026-03-02	52.180000	52.239900	52.1500	52.1800	-0.382%	58,126	-1.246%
2026-02-27	52.350000	52.560000	52.2300	52.3801	+0.096%	198,442	-1.623%
2026-02-26	52.280000	52.355000	52.2800	52.3300	+0.019%	20,390	-1.529%
2026-02-25	52.280000	52.320000	52.2760	52.3200	+0.019%	11,535	-1.510%
2026-02-24	52.300000	52.380000	52.2700	52.3100	+0.038%	16,797	-1.491%
2026-02-23	52.280000	52.340000	52.2538	52.2900	+0.096%	11,796	-1.453%
2026-02-20	52.220000	52.260000	52.2100	52.2400	-0.010%	18,612	-1.359%
2026-02-19	52.239900	52.320000	52.2300	52.2450	+0.048%	33,797	-1.369%
2026-02-18	52.240000	52.275000	52.2000	52.2200	-0.058%	19,180	-1.321%
2026-02-17	52.220000	52.310000	52.2200	52.2501	+0.067%	15,476	-1.378%
2026-02-13	52.190000	52.290000	52.1900	52.2150	+0.192%	30,537	-1.312%
2026-02-12	52.190000	52.190000	52.1100	52.1150	+0.008%	12,939	-1.123%
2026-02-11	52.100000	52.200000	52.0900	52.1110	-0.075%	12,929	-1.115%
2026-02-10	52.116300	52.210000	52.1050	52.1500	+0.115%	19,209	-1.189%
2026-02-09	52.100000	52.110000	52.0700	52.0901	+0.000%	18,464	-1.075%
2026-02-06	52.070000	52.125000	52.0700	52.0900	+0.058%	28,226	-1.075%
2026-02-05	52.029900	52.060000	52.0000	52.0600	+0.160%	19,764	-1.018%
2026-02-04	51.950000	52.030000	51.9401	51.9768	+0.013%	25,260	-0.860%
2026-02-03	51.980000	51.999900	51.9401	51.9700	+0.019%	16,539	-0.847%
2026-02-02	52.020000	52.020000	51.9600	51.9600	-0.403%	21,112	-0.828%
2026-01-30	52.210000	52.210000	52.1450	52.1700	0.000%	20,409	-1.227%
2026-01-29	52.170000	52.190000	52.1500	52.1700	-0.019%	11,272	-1.227%
2026-01-28	52.122000	52.330000	52.1220	52.1800	+0.058%	97,700	-1.246%
2026-01-27	52.145000	52.200000	52.1300	52.1500	+0.077%	21,054	-1.189%
2026-01-26	52.060000	52.130000	52.0600	52.1101	+0.077%	43,565	-1.113%
2026-01-23	52.120000	52.120000	52.0500	52.0700	+0.038%	15,002	-1.037%
2026-01-22	52.060000	52.079200	52.0500	52.0500	0.000%	27,074	-0.999%
2026-01-21	52.080000	52.080000	52.0500	52.0500	+0.058%	27,189	-0.999%
2026-01-20	52.060000	52.110000	51.8300	52.0200	-0.077%	36,935	-0.942%
2026-01-16	52.050000	52.109900	52.0372	52.0600	-0.038%	56,185	-1.018%
2026-01-15	52.060000	52.080000	52.0200	52.0800	+0.096%	114,900	-1.056%
2026-01-14	52.040000	52.090000	52.0300	52.0300	+0.058%	78,190	-0.961%
2026-01-13	52.020000	52.040000	52.0000	52.0000	-0.052%	19,652	-0.904%
2026-01-12	52.000000	52.040000	52.0000	52.0270	-0.008%	15,284	-0.955%
2026-01-09	52.150000	52.150000	51.9701	52.0312	+0.060%	17,876	-0.963%
2026-01-08	51.990000	52.020000	51.9900	52.0000	-0.019%	15,563	-0.904%
2026-01-07	52.000000	52.056000	51.9879	52.0100	0.000%	17,619	-0.923%
2026-01-06	51.940000	52.060000	51.9355	52.0100	+0.135%	37,384	-0.923%
2026-01-05	51.930000	51.940000	51.9180	51.9400	+0.019%	19,629	-0.789%
2026-01-02	51.920000	51.955000	51.8900	51.9300	+0.058%	20,949	-0.770%
2025-12-31	51.914000	51.920000	51.8701	51.9000	+0.019%	21,133	-0.713%
2025-12-30	51.890000	51.939900	51.8800	51.8900	0.000%	22,197	-0.694%
2025-12-29	51.870000	52.000000	51.8700	51.8900	-0.019%	20,407	-0.694%
2025-12-26	51.860000	51.900000	51.8500	51.9000	+0.116%	6,911	-0.713%
2025-12-24	51.820000	51.870000	51.8100	51.8400	+0.019%	6,805	-0.598%
2025-12-23	51.820000	51.875000	51.8200	51.8300	-0.392%	19,134	-0.579%
2025-12-22	52.055000	52.080000	51.9800	52.0340	-0.088%	22,749	-0.969%
2025-12-19	52.050000	52.090000	52.0500	52.0800	+0.038%	17,023	-1.056%
2025-12-18	52.070000	52.080000	52.0364	52.0600	+0.038%	12,640	-1.018%
2025-12-17	52.040000	52.070000	52.0300	52.0400	-0.019%	26,755	-0.980%
2025-12-16	52.060100	52.100000	52.0100	52.0500	+0.038%	50,999	-0.999%
2025-12-15	52.074000	52.080000	52.0300	52.0300	-0.019%	23,317	-0.961%
2025-12-12	52.010000	52.050000	52.0100	52.0399	+0.077%	14,658	-0.980%
2025-12-11	52.020000	52.050000	51.9800	52.0000	-0.019%	28,352	-0.904%
2025-12-10	51.966000	52.010000	51.9500	52.0100	+0.060%	17,497	-0.923%
2025-12-09	51.993200	52.009900	51.9600	51.9790	+0.037%	19,384	-0.864%
2025-12-08	51.960000	52.010000	51.9600	51.9600	-0.077%	26,787	-0.828%
2025-12-05	52.031000	52.040000	52.0000	52.0000	-0.058%	19,222	-0.904%
2025-12-04	52.037400	52.065000	52.0100	52.0300	-0.019%	17,500	-0.961%
2025-12-03	52.049900	52.050000	52.0200	52.0400	+0.019%	15,909	-0.980%
2025-12-02	52.000000	52.060000	51.9901	52.0300	+0.058%	20,950	-0.961%
2025-12-01	52.000000	52.110000	52.0000	52.0000	-0.421%	16,491	-0.904%
2025-11-28	52.220000	52.265000	52.2200	52.2200	+0.038%	9,502	-1.321%
2025-11-26	52.220000	52.250000	52.2000	52.2000	-0.019%	21,610	-1.284%
2025-11-25	52.210000	52.230000	52.1800	52.2100	+0.077%	70,878	-1.302%
2025-11-24	52.190000	52.210000	52.1600	52.1700	+0.058%	37,151	-1.227%
2025-11-21	52.120000	52.170000	52.0700	52.1400	+0.047%	106,348	-1.170%
2025-11-20	52.120000	52.130000	52.0900	52.1156	-0.018%	14,077	-1.124%
2025-11-19	52.132800	52.150000	52.0901	52.1250	+0.058%	21,332	-1.141%
2025-11-18	52.095000	52.104600	52.0801	52.0950	+0.048%	16,092	-1.085%
2025-11-17	52.080000	52.090000	52.0628	52.0700	-0.019%	18,389	-1.037%
2025-11-14	52.060000	52.156000	52.0561	52.0800	+0.010%	36,763	-1.056%
2025-11-13	52.050000	52.090000	52.0500	52.0750	-0.021%	19,646	-1.047%
2025-11-12	52.069700	52.140000	52.0501	52.0860	+0.031%	29,017	-1.067%
2025-11-11	52.030000	52.130000	52.0300	52.0700	+0.058%	19,921	-1.037%
2025-11-10	52.025000	52.050000	52.0250	52.0400	+0.010%	9,536	-0.980%
2025-11-07	51.990000	52.040000	51.9900	52.0350	+0.104%	11,027	-0.971%
2025-11-06	51.990000	51.990000	51.9700	51.9810	+0.040%	16,074	-0.868%
2025-11-05	51.970000	51.970000	51.9300	51.9600	+0.019%	22,168	-0.828%
2025-11-04	51.980000	51.980000	51.8700	51.9500	+0.058%	16,531	-0.808%
2025-11-03	51.960000	51.961700	51.9200	51.9200	-0.365%	8,955	-0.751%
2025-10-31	52.150000	52.150000	52.1100	52.1100	-0.029%	19,031	-1.113%
2025-10-30	52.130000	52.140000	52.0700	52.1250	-0.190%	21,914	-1.141%
2025-10-29	52.230000	52.390000	52.2125	52.2240	-0.021%	144,429	-1.329%
2025-10-28	52.200000	52.255000	52.2000	52.2350	-0.002%	38,711	-1.350%
2025-10-27	52.219400	52.270000	52.1900	52.2360	+0.031%	21,549	-1.352%
2025-10-24	52.190000	52.250000	52.1700	52.2200	+0.096%	12,033	-1.321%
2025-10-23	52.180000	52.300000	52.1700	52.1700	+0.019%	27,682	-1.227%
2025-10-22	52.176500	52.260000	52.1600	52.1600	0.000%	28,980	-1.208%
2025-10-21	52.140000	52.209200	52.1200	52.1600	+0.134%	46,426	-1.208%
2025-10-20	52.105000	52.110000	52.0887	52.0901	+0.000%	6,847	-1.075%
2025-10-17	52.080000	52.139800	52.0800	52.0900	0.000%	29,134	-1.075%
2025-10-16	52.030000	52.120000	52.0000	52.0900	+0.065%	24,970	-1.075%
2025-10-15	52.030000	52.070000	52.0003	52.0560	+0.077%	14,224	-1.010%
2025-10-14	52.027000	52.090000	52.0000	52.0160	+0.069%	16,135	-0.934%
2025-10-13	51.975300	51.980000	51.9400	51.9799	+0.058%	10,564	-0.866%
2025-10-10	51.980000	51.999600	51.9500	51.9500	+0.077%	29,784	-0.808%
2025-10-09	51.912000	52.000000	51.9000	51.9100	+0.019%	25,602	-0.732%
2025-10-08	51.978000	51.989800	51.8361	51.9000	-0.089%	24,754	-0.713%
2025-10-07	51.939600	51.950000	51.9000	51.9460	+0.069%	10,668	-0.801%
2025-10-06	51.910000	51.965000	51.9100	51.9100	-0.077%	37,753	-0.732%
2025-10-03	51.930000	52.000000	51.9300	51.9500	+0.019%	23,367	-0.808%
2025-10-02	51.920000	51.960000	51.9047	51.9400	+0.039%	20,005	-0.789%
2025-10-01	51.910000	51.930000	51.8701	51.9200	-0.307%	21,852	-0.751%
2025-09-30	52.030000	52.140000	52.0300	52.0800	+0.061%	23,512	-1.056%
2025-09-29	52.020000	52.100000	52.0100	52.0480	+0.092%	13,191	-0.995%
2025-09-26	52.040000	52.100000	51.9903	52.0000	-0.019%	27,635	-0.904%
2025-09-25	52.040000	52.050000	51.9800	52.0100	-0.077%	9,755	-0.923%
2025-09-24	52.100000	52.135000	52.0500	52.0500	0.000%	15,630	-0.999%
2025-09-23	52.060000	52.080000	52.0200	52.0500	-0.018%	23,403	-0.999%
2025-09-22	52.150000	52.150000	52.0400	52.0596	-0.116%	104,116	-1.017%
2025-09-19	52.140000	52.156500	52.1100	52.1200	-0.048%	35,980	-1.132%
2025-09-18	52.140000	52.170000	52.1100	52.1450	+0.010%	23,374	-1.179%
2025-09-17	52.170000	52.240000	52.0500	52.1400	-0.048%	44,036	-1.170%
2025-09-16	52.120000	52.225000	52.1200	52.1650	+0.098%	18,054	-1.217%
2025-09-15	52.120600	52.210000	52.0600	52.1138	+0.007%	22,098	-1.120%
2025-09-12	52.130000	52.190000	52.0900	52.1100	+0.035%	12,669	-1.113%
2025-09-11	52.110000	52.150000	52.0800	52.0920	+0.061%	92,409	-1.079%
2025-09-10	52.070000	52.078100	51.9700	52.0600	-0.048%	27,436	-1.018%
2025-09-09	52.110000	52.115000	52.0601	52.0850	-0.026%	11,435	-1.066%
2025-09-08	52.080000	52.180000	52.0800	52.0986	+0.084%	16,594	-1.091%
2025-09-05	52.029000	52.110000	52.0290	52.0550	+0.164%	15,130	-1.009%
2025-09-04	51.940500	52.000000	51.9400	51.9700	+0.034%	11,197	-0.847%
2025-09-03	51.890000	51.980000	51.8900	51.9522	-0.053%	17,441	-0.813%
2025-09-02	51.980000	51.990000	51.9470	51.9800	-0.330%	23,009	-0.866%
2025-08-29	52.140000	52.175600	52.1301	52.1520	+0.042%	7,321	-1.193%
2025-08-28	52.130000	52.150000	52.1073	52.1300	+0.058%	34,562	-1.151%
2025-08-27	52.120000	52.120000	52.0900	52.1000	-0.048%	18,732	-1.094%
2025-08-26	52.090000	52.130000	52.0645	52.1250	+0.106%	6,156	-1.141%
2025-08-25	52.060000	52.080000	52.0400	52.0700	+0.085%	20,057	-1.037%
2025-08-22	52.040000	52.040000	51.9401	52.0258	+0.050%	18,342	-0.953%
2025-08-21	51.975600	52.060000	51.9600	52.0000	-0.048%	21,176	-0.904%
2025-08-20	52.000000	52.040000	52.0000	52.0250	+0.106%	12,012	-0.951%
2025-08-19	51.990000	52.000000	51.9604	51.9700	-0.013%	13,662	-0.847%
2025-08-18	51.960000	51.979900	51.9500	51.9769	+0.013%	17,461	-0.860%
2025-08-15	51.970000	51.989900	51.9586	51.9700	-0.019%	4,991	-0.847%
2025-08-14	51.950000	52.000000	51.9500	51.9800	-0.029%	11,604	-0.866%
2025-08-13	51.990000	52.050000	51.9500	51.9950	+0.116%	99,036	-0.894%
2025-08-12	51.920000	51.950000	51.9100	51.9350	-0.010%	14,784	-0.780%
2025-08-11	51.940000	52.009000	51.9000	51.9400	+0.087%	9,553	-0.789%
2025-08-08	51.900000	51.919900	51.8800	51.8950	+0.019%	11,083	-0.703%
2025-08-07	51.870000	51.898500	51.8600	51.8850	-0.029%	15,975	-0.684%
2025-08-06	51.888500	51.920000	51.8790	51.9000	0.000%	11,655	-0.713%
2025-08-05	51.900000	51.960000	51.8800	51.9000	+0.010%	25,699	-0.713%
2025-08-04	51.860000	51.949900	51.8600	51.8950	+0.096%	19,268	-0.703%
2025-08-01	51.750000	51.879800	51.7500	51.8452	-0.146%	19,601	-0.608%
2025-07-31	51.920000	51.960000	51.8900	51.9211	-0.036%	17,599	-0.753%
2025-07-30	51.910800	51.990000	51.9032	51.9400	-0.008%	16,621	-0.789%
2025-07-29	51.900000	52.000000	51.8900	51.9440	+0.114%	12,356	-0.797%
2025-07-28	51.886800	51.900000	51.8672	51.8851	+0.068%	10,344	-0.684%
2025-07-25	51.840000	51.870000	51.8200	51.8500	-0.077%	31,777	-0.617%
2025-07-24	51.830000	51.910000	51.8300	51.8900	-0.039%	17,535	-0.694%
2025-07-23	51.910000	51.970000	51.8000	51.9100	-0.083%	446,071	-0.732%
2025-07-22	51.919900	52.040000	51.9199	51.9530	+0.044%	23,332	-0.814%
2025-07-21	51.860000	51.980000	51.8600	51.9300	+0.067%	32,289	-0.770%
2025-07-18	51.859900	51.920000	51.8200	51.8950	+0.106%	22,939	-0.703%
2025-07-17	51.820000	51.880000	51.8200	51.8400	+0.048%	11,135	-0.598%
2025-07-16	51.782500	51.830000	51.7800	51.8150	+0.058%	13,032	-0.550%
2025-07-15	51.790000	51.800000	51.7600	51.7850	-0.032%	16,696	-0.492%
2025-07-14	51.817200	51.817200	51.7800	51.8016	+0.003%	9,530	-0.524%
2025-07-11	51.790000	51.850000	51.7631	51.8000	+0.058%	10,651	-0.521%
2025-07-10	51.740000	51.790000	51.7400	51.7700	-0.030%	14,548	-0.464%
2025-07-09	51.766800	51.860000	51.7400	51.7853	+0.126%	24,214	-0.493%
2025-07-08	51.760000	51.820000	51.7100	51.7200	-0.116%	34,047	-0.367%
2025-07-07	51.744000	51.850000	51.7300	51.7800	+0.060%	21,312	-0.483%
2025-07-03	51.750000	51.800000	51.7300	51.7490	-0.125%	13,175	-0.423%
2025-07-02	51.771000	51.850000	51.7601	51.8140	+0.030%	15,814	-0.548%
2025-07-01	51.770000	51.820000	51.7600	51.7984	-0.449%	38,987	-0.518%
2025-06-30	52.030000	52.100000	52.0129	52.0322	+0.003%	43,483	-0.965%
2025-06-27	51.970000	52.090000	51.9700	52.0308	+0.078%	12,644	-0.963%
2025-06-26	52.000000	52.020000	51.9600	51.9902	+0.068%	9,586	-0.885%
2025-06-25	51.990000	52.030000	51.9000	51.9550	+0.048%	222,865	-0.818%
2025-06-24	51.910000	51.970000	51.9016	51.9300	+0.077%	32,314	-0.770%
2025-06-23	51.840000	51.960000	51.8400	51.8900	+0.087%	18,145	-0.694%
2025-06-20	51.810000	51.860000	51.7800	51.8450	+0.106%	14,400	-0.608%
2025-06-18	51.784000	51.860000	51.7701	51.7900	+0.039%	15,005	-0.502%
2025-06-17	51.780000	51.800000	51.7323	51.7700	-0.017%	11,994	-0.464%
2025-06-16	51.780000	51.900000	51.7500	51.7786	-0.041%	22,556	-0.480%
2025-06-13	51.770000	51.830000	51.7300	51.8000	-0.012%	14,463	-0.521%
2025-06-12	51.850000	51.850000	51.7300	51.8060	+0.089%	16,645	-0.533%
2025-06-11	51.730000	51.850000	51.6900	51.7600	+0.155%	16,375	-0.444%
2025-06-10	51.680000	51.705000	51.6505	51.6800	-0.019%	30,884	-0.290%
2025-06-09	51.620000	51.760000	51.6200	51.6900	+0.019%	36,493	-0.310%
2025-06-06	51.670000	51.720000	51.6500	51.6800	-0.087%	23,843	-0.290%
2025-06-05	51.690000	51.770000	51.6900	51.7250	+0.021%	14,795	-0.377%
2025-06-04	51.700000	51.760000	51.6650	51.7143	+0.054%	15,514	-0.356%
2025-06-03	51.670000	51.750000	51.6300	51.6863	+0.070%	24,430	-0.302%
2025-06-02	51.670000	51.700000	51.6200	51.6500	-0.367%	10,831	-0.232%
2025-05-30	51.810000	51.900000	51.7800	51.8401	+0.116%	32,609	-0.598%
2025-05-29	51.730000	51.800000	51.7300	51.7800	+0.039%	43,675	-0.483%
2025-05-28	51.810000	51.810000	51.7000	51.7600	-0.027%	415,863	-0.444%
2025-05-27	51.704000	51.790000	51.7040	51.7740	+0.133%	10,974	-0.471%
2025-05-23	51.690000	51.770000	51.6600	51.7050	+0.050%	17,714	-0.338%
2025-05-22	51.654000	51.730000	51.6400	51.6790	+0.066%	16,997	-0.288%
2025-05-21	51.650000	51.680000	51.5800	51.6451	-0.232%	18,665	-0.223%
2025-05-20	51.679100	51.770000	51.6600	51.7650	+0.089%	20,270	-0.454%
2025-05-19	51.660000	51.770000	51.6550	51.7190	+0.043%	15,107	-0.365%
2025-05-16	51.680000	51.730000	51.6670	51.6970	-0.064%	10,179	-0.323%
2025-05-15	51.628500	51.730000	51.5900	51.7300	+0.262%	10,363	-0.387%
2025-05-14	51.600000	51.610000	51.5738	51.5950	+0.003%	24,372	-0.126%
2025-05-13	51.610000	51.640000	51.5623	51.5933	-0.052%	18,316	-0.123%
2025-05-12	51.568400	51.655000	51.5600	51.6200	-0.116%	28,578	-0.174%
2025-05-09	51.669900	51.700000	51.6301	51.6800	+0.136%	11,706	-0.290%
2025-05-08	51.770000	51.770000	51.6100	51.6100	-0.226%	8,439	-0.155%
2025-05-07	51.640400	51.780000	51.6400	51.7270	+0.111%	12,870	-0.381%
2025-05-06	51.640000	51.690000	51.6326	51.6699	+0.077%	15,083	-0.271%
2025-05-05	51.700000	51.700000	51.6100	51.6300	-0.135%	20,954	-0.194%
2025-05-02	51.670000	51.750000	51.6500	51.7000	-0.097%	44,398	-0.329%
2025-05-01	51.779300	51.850000	51.7000	51.7500	-0.481%	19,134	-0.425%
2025-04-30	51.908500	52.030000	51.9085	52.0000	+0.106%	27,328	-0.904%
2025-04-29	51.900000	52.000000	51.8773	51.9450	+0.192%	14,378	-0.799%
2025-04-28	51.809700	51.930000	51.7956	51.8452	+0.242%	7,829	-0.608%
2025-04-25	51.790000	51.800000	51.7100	51.7200	-0.097%	22,665	-0.367%
2025-04-24	51.722000	51.770000	51.7180	51.7700	+0.169%	7,371	-0.464%
2025-04-23	51.530300	51.709900	51.5303	51.6825	-0.073%	11,863	-0.295%
2025-04-22	51.720000	51.730000	51.6900	51.7200	+0.077%	7,301	-0.367%
2025-04-21	51.680000	51.720000	51.6600	51.6800	-0.015%	13,298	-0.290%
2025-04-17	51.650000	51.740000	51.6500	51.6880	+0.093%	12,486	-0.306%
2025-04-16	51.590000	51.650000	51.5500	51.6400	+0.136%	26,433	-0.213%
2025-04-15	51.550000	51.659900	51.5500	51.5700	+0.058%	27,292	-0.078%
2025-04-14	51.460000	51.610000	51.4504	51.5400	-0.290%	35,544	-0.019%
2025-04-11	51.549900	51.690000	51.4300	51.6900	+0.291%	15,080	-0.310%
2025-04-10	51.570000	51.693800	51.4500	51.5400	-0.078%	37,606	-0.019%
2025-04-09	51.570000	53.106600	51.5000	51.5800	-0.097%	14,753	-0.097%
2025-04-08	51.600000	51.689900	51.5301	51.6300	+0.214%	91,074	-0.194%
2025-04-07	51.687500	51.719900	51.4800	51.5200	-0.387%	22,988	+0.019%
2025-04-04	51.830000	51.940000	51.7101	51.7200	-0.077%	275,690	-0.367%
2025-04-03	51.750000	51.780000	51.7300	51.7600	+0.291%	13,881	-0.444%
2025-04-02	51.670000	51.682900	51.6100	51.6100	-0.116%	44,795	-0.155%
2025-04-01	51.650000	51.700000	51.6500	51.6700	-0.386%	42,377	-0.271%
2025-03-31	51.833900	51.875000	51.7900	51.8700	+0.077%	163,326	-0.655%
2025-03-28	51.792000	51.845000	51.7800	51.8300	+0.174%	56,375	-0.579%
2025-03-27	51.760000	51.810000	51.7300	51.7400	+0.039%	14,859	-0.406%
2025-03-26	51.720000	51.759900	51.7200	51.7200	-0.045%	32,602	-0.367%
2025-03-25	51.730000	51.769900	51.7049	51.7431	+0.054%	13,680	-0.412%
2025-03-24	51.720000	51.740000	51.7000	51.7150	-0.260%	11,953	-0.358%
2025-03-21	51.760000	51.850000	51.7500	51.8500	+0.193%	9,921	-0.617%
2025-03-20	51.742000	51.810000	51.7300	51.7500	+0.097%	20,495	-0.425%
2025-03-19	51.620000	51.736200	51.6200	51.7000	+0.039%	24,348	-0.329%
2025-03-18	51.690000	51.740000	51.6751	51.6800	-0.039%	22,269	-0.290%
2025-03-17	51.660000	51.760000	51.6420	51.7000	-0.174%	43,162	-0.329%
2025-03-14	51.720000	51.790000	51.6800	51.7900	+0.116%	46,859	-0.502%
2025-03-13	51.680000	51.810000	51.6680	51.7300	+0.039%	14,539	-0.387%
2025-03-12	51.719300	51.730000	51.6942	51.7100	-0.077%	90,644	-0.348%
2025-03-11	51.750000	51.800000	51.7200	51.7500	+0.010%	16,396	-0.425%
2025-03-10	51.720000	51.755000	51.7001	51.7450	+0.126%	7,995	-0.415%
2025-03-07	51.730000	51.735000	51.6700	51.6801	-0.154%	33,819	-0.290%
2025-03-06	51.650000	51.883900	51.6500	51.7600	+0.135%	17,276	-0.444%
2025-03-05	51.710000	51.770000	51.6748	51.6900	-0.091%	13,712	-0.310%
2025-03-04	51.710000	51.770000	51.7100	51.7370	+0.014%	11,090	-0.400%
2025-03-03	51.640000	51.760000	51.6338	51.7300	-0.270%	21,367	-0.387%
2025-02-28	51.850000	51.930000	51.8500	51.8700	+0.116%	10,147	-0.655%
2025-02-27	51.750000	51.899900	51.7500	51.8100	+0.039%	29,751	-0.540%
2025-02-26	51.770000	51.850000	51.7500	51.7900	+0.039%	17,989	-0.502%
2025-02-25	51.750000	51.840000	51.7420	51.7700	+0.103%	18,915	-0.464%
2025-02-24	51.750000	51.760000	51.6400	51.7168	-0.218%	21,458	-0.361%
2025-02-21	51.780000	51.830000	51.6539	51.8300	+0.255%	18,554	-0.579%
2025-02-20	51.627500	51.730000	51.6100	51.6980	+0.055%	19,431	-0.325%
2025-02-19	51.602500	51.724500	51.5800	51.6697	+0.174%	48,745	-0.270%
2025-02-18	51.550000	51.670000	51.5500	51.5800	-0.116%	24,047	-0.097%
2025-02-14	51.570000	51.670000	51.5700	51.6400	+0.155%	14,738	-0.213%

.dark-mode .Gd1VJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gd1VJZ{ color: #333333; background-color: white; border: 2px solid #333333; }DCREDoubleLine Commercial Real Estate Debt ETFstock NYSE ETF

DCRE
DoubleLine Commercial Real Estate Debt ETF
stock NYSE ETF