Doubleline ETF Trust - Do... (DCRE)
AMEX: DCRE
· Real-Time Price · USD
52.10
0.05 (0.09%)
At close: Sep 08, 2025, 3:57 PM
52.10
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.08 | 52.18 | 52.08 | 52.10 | 52.10 | 0.08% | 16,592 |
| Sep 5, 2025 | 52.03 | 52.11 | 52.03 | 52.06 | 52.06 | 0.17% | 15,130 |
| Sep 4, 2025 | 51.94 | 52.00 | 51.94 | 51.97 | 51.97 | 0.04% | 11,200 |
| Sep 3, 2025 | 51.89 | 51.98 | 51.89 | 51.95 | 51.95 | -0.06% | 17,441 |
| Sep 2, 2025 | 51.98 | 51.99 | 51.95 | 51.98 | 51.98 | -0.33% | 23,009 |
| Aug 29, 2025 | 52.14 | 52.18 | 52.13 | 52.15 | 51.94 | 0.04% | 7,321 |
| Aug 28, 2025 | 52.13 | 52.15 | 52.11 | 52.13 | 51.92 | 0.06% | 34,600 |
| Aug 27, 2025 | 52.12 | 52.12 | 52.09 | 52.10 | 51.89 | -0.06% | 18,732 |
| Aug 26, 2025 | 52.09 | 52.13 | 52.06 | 52.13 | 51.91 | 0.12% | 6,200 |
| Aug 25, 2025 | 52.06 | 52.08 | 52.04 | 52.07 | 51.86 | 0.08% | 20,100 |
| Aug 22, 2025 | 52.04 | 52.04 | 51.94 | 52.03 | 51.82 | 0.06% | 18,342 |
| Aug 21, 2025 | 51.98 | 52.06 | 51.96 | 52.00 | 51.79 | -0.06% | 21,200 |
| Aug 20, 2025 | 52.00 | 52.04 | 52.00 | 52.03 | 51.81 | 0.12% | 12,012 |
| Aug 19, 2025 | 51.99 | 52.00 | 51.96 | 51.97 | 51.76 | -0.02% | 13,700 |
| Aug 18, 2025 | 51.96 | 51.98 | 51.95 | 51.98 | 51.77 | 0.02% | 17,500 |
| Aug 15, 2025 | 51.97 | 51.99 | 51.96 | 51.97 | 51.76 | -0.02% | 5,000 |
| Aug 14, 2025 | 51.95 | 52.00 | 51.95 | 51.98 | 51.77 | -0.04% | 11,604 |
| Aug 13, 2025 | 51.99 | 52.05 | 51.95 | 52.00 | 51.78 | 0.12% | 99,036 |
| Aug 12, 2025 | 51.92 | 51.95 | 51.91 | 51.94 | 51.72 | 0.00% | 14,800 |
| Aug 11, 2025 | 51.94 | 52.01 | 51.90 | 51.94 | 51.73 | 0.08% | 9,600 |