Doubleline Etf Trust - Co... (DCMB)
AMEX: DCMB
· Real-Time Price · USD
51.36
0.10 (0.20%)
At close: Jan 31, 2024, 9:23 PM
DCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 51.12 | 0.00% | 7,839 |
| Feb 26, 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 51.12 | 0.04% | 4,948 |
| Feb 23, 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 51.10 | 0.00% | 6,683 |
| Feb 22, 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 51.10 | -0.08% | 5,838 |
| Feb 21, 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 51.14 | 0.06% | 10,510 |
| Feb 20, 2024 | 51.18 | 51.18 | 51.05 | 51.11 | 51.11 | 0.02% | 27,221 |
| Feb 16, 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 51.10 | 0.08% | 7,192 |
| Feb 15, 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 51.06 | 0.10% | 5,670 |
| Feb 14, 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 51.01 | 0.00% | 12,391 |
| Feb 13, 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 51.01 | -0.08% | 3,429 |
| Feb 12, 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 51.05 | -0.06% | 1,768 |
| Feb 9, 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 51.08 | 0.04% | 12,636 |
| Feb 8, 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 51.06 | -0.04% | 33,607 |
| Feb 7, 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 51.08 | 0.06% | 16,043 |
| Feb 6, 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 51.05 | -0.02% | 20,446 |
| Feb 5, 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 51.06 | -0.02% | 13,180 |
| Feb 2, 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 51.07 | 0.06% | 22,109 |
| Feb 1, 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 51.04 | -0.62% | 107,469 |
| Jan 31, 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 51.13 | 0.20% | 21,795 |
| Jan 30, 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 51.03 | 0.12% | 13,067 |