Doubleline Commercial Real Estate ETF (DCMB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:23PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.02 | 51.11 | 51.00 | 51.03 | 51.03 | 19,025 |
| 09 May 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 51.10 | 6,554 |
| 08 May 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,816 |
| 07 May 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,911 |
| 06 May 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,285 |
| 03 May 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,882 |
| 02 May 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,777 |
| 01 May 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,425 |
| 01 May 2024 | 0.232617 Dividend | |||||
| 30 Apr 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 4,993 |
| 29 Apr 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,611 |
| 26 Apr 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,054 |
| 25 Apr 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,017 |
| 24 Apr 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,327 |
| 23 Apr 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 3,953 |
| 22 Apr 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,776 |
| 19 Apr 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,017 |
| 18 Apr 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,634 |
| 17 Apr 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,714 |
| 16 Apr 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,519 |
| 15 Apr 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,613 |
| 12 Apr 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 5,959 |
| 11 Apr 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,763 |
| 10 Apr 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,239 |
| 09 Apr 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 36,954 |
| 08 Apr 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,558 |
| 05 Apr 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,855 |
| 04 Apr 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,095 |
| 03 Apr 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,601 |
| 02 Apr 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,443 |
| 01 Apr 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,179 |
| 01 Apr 2024 | 0.231944 Dividend | |||||
| 28 Mar 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 6,950 |
| 27 Mar 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,712 |
| 26 Mar 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,146 |
| 25 Mar 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,252 |
| 22 Mar 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,946 |
| 21 Mar 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,671 |
| 20 Mar 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 10,985 |
| 19 Mar 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,872 |
| 18 Mar 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,601 |
| 15 Mar 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,641 |
| 14 Mar 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,345 |
| 13 Mar 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,813 |
| 12 Mar 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,145 |
| 11 Mar 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,415 |
| 08 Mar 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,925 |
| 07 Mar 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,567 |
| 06 Mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,294 |
| 05 Mar 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,731 |
| 04 Mar 2024 | 50.92 | 51.03 | 50.92 | 50.96 | 50.50 | 7,039 |
| 01 Mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,423 |
| 01 Mar 2024 | 0.218097 Dividend | |||||
| 29 Feb 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,504 |
| 28 Feb 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.49 | 9,300 |
| 27 Feb 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,839 |
| 26 Feb 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,948 |
| 23 Feb 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,683 |
| 22 Feb 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,838 |
| 21 Feb 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,510 |
| 20 Feb 2024 | 51.18 | 51.18 | 51.05 | 51.11 | 50.44 | 27,221 |
| 16 Feb 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,192 |
| 15 Feb 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,670 |
| 14 Feb 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,391 |
| 13 Feb 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,429 |
| 12 Feb 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,768 |
| 09 Feb 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,636 |
| 08 Feb 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,607 |
| 07 Feb 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,043 |
| 06 Feb 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,446 |
| 05 Feb 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,180 |
| 02 Feb 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,109 |
| 01 Feb 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,469 |
| 01 Feb 2024 | 0.2274 Dividend | |||||
| 31 Jan 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,795 |
| 30 Jan 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,067 |
| 29 Jan 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,795 |
| 26 Jan 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,904 |
| 25 Jan 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.28 | 7,811 |
| 24 Jan 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,676 |
| 23 Jan 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,284 |
| 22 Jan 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,831 |
| 19 Jan 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,119 |
| 18 Jan 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,498 |
| 17 Jan 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,663 |
| 16 Jan 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,398 |
| 12 Jan 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 50.20 | 4,800 |
| 11 Jan 2024 | 51.07 | 51.07 | 50.98 | 51.04 | 50.14 | 10,728 |
| 10 Jan 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,854 |
| 09 Jan 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,796 |
| 08 Jan 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,741 |
| 05 Jan 2024 | 50.95 | 50.95 | 50.87 | 50.90 | 50.00 | 21,165 |
| 04 Jan 2024 | 50.90 | 50.94 | 50.90 | 50.94 | 50.04 | 9,098 |
| 03 Jan 2024 | 50.91 | 50.94 | 50.91 | 50.93 | 50.03 | 1,969 |
| 02 Jan 2024 | 50.99 | 50.99 | 50.87 | 50.90 | 50.00 | 3,810 |
| 29 Dec 2023 | 50.94 | 50.97 | 50.78 | 50.89 | 49.99 | 37,131 |
| 28 Dec 2023 | 50.85 | 50.98 | 50.85 | 50.95 | 50.05 | 9,283 |
| 27 Dec 2023 | 50.90 | 50.92 | 50.87 | 50.90 | 50.00 | 2,592 |
| 26 Dec 2023 | 50.87 | 50.87 | 50.83 | 50.83 | 49.93 | 1,940 |
| 22 Dec 2023 | 50.86 | 50.86 | 50.82 | 50.85 | 49.96 | 4,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.