DoubleLine Commodity Strategy ETF (DCMT)
25.64
+0.09
(+0.35%)
USD |
NYSEARCA |
Nov 21, 16:00
DCMT Price: 25.64 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.62 | 25.67 | 25.61 | 25.64 | 1028.00 |
| Nov 20, 2024 | 25.53 | 25.55 | 25.52 | 25.55 | 2103.00 |
| Nov 19, 2024 | 25.48 | 25.52 | 25.46 | 25.52 | 4192.00 |
| Nov 18, 2024 | 25.32 | 25.52 | 25.32 | 25.46 | 9659.00 |
| Nov 15, 2024 | 25.21 | 25.21 | 25.02 | 25.06 | 1702.00 |
| Nov 14, 2024 | 25.26 | 25.30 | 25.08 | 25.11 | 5220.00 |
| Nov 13, 2024 | 25.00 | 25.15 | 25.00 | 25.07 | 4106.00 |
| Nov 12, 2024 | 25.15 | 25.19 | 25.15 | 25.19 | 4450.00 |
| Nov 11, 2024 | 25.15 | 25.25 | 25.15 | 25.22 | 3262.00 |
| Nov 08, 2024 | 25.55 | 25.57 | 25.52 | 25.56 | 1304.00 |
| Nov 07, 2024 | 25.76 | 25.94 | 25.76 | 25.88 | 94089.00 |
| Nov 06, 2024 | 25.59 | 25.59 | 25.54 | 25.58 | 1452.00 |
| Nov 05, 2024 | 25.75 | 25.80 | 25.67 | 25.70 | 1578.00 |
| Nov 04, 2024 | 25.57 | 25.63 | 25.55 | 25.63 | 1285.00 |
| Nov 01, 2024 | 25.45 | 25.48 | 25.34 | 25.34 | 4186.00 |
| Oct 31, 2024 | 25.43 | 25.56 | 25.36 | 25.56 | 44290.00 |
| Oct 30, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 1617.00 |
| Oct 29, 2024 | 25.14 | 25.16 | 25.11 | 25.14 | 5813.00 |
| Oct 28, 2024 | 25.18 | 25.21 | 25.12 | 25.17 | 3412.00 |
| Oct 25, 2024 | 25.60 | 25.72 | 25.60 | 25.68 | 2270.00 |
| Oct 24, 2024 | 25.49 | 25.59 | 25.46 | 25.56 | 2394.00 |
| Oct 23, 2024 | 25.62 | 25.65 | 25.62 | 25.62 | 1118.00 |
| Oct 22, 2024 | 25.68 | 25.71 | 25.68 | 25.69 | 1059.00 |
| Oct 21, 2024 | 25.38 | 25.41 | 25.35 | 25.37 | 18457.00 |
| Oct 18, 2024 | 25.23 | 25.29 | 25.20 | 25.25 | 107576.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.71
Minimum
Sep 10 2024
26.73
Maximum
Apr 05 2024
25.42
Average
25.52
Median
Mar 15 2024