Doubleline ETF Trust - Do... (DCRE)
AMEX: DCRE
· Real-Time Price · USD
51.91
-0.17 (-0.33%)
At close: Oct 01, 2025, 3:22 PM
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 52.03 | 52.14 | 52.03 | 52.08 | 52.08 | 0.06% | 23,512 |
| Sep 29, 2025 | 52.02 | 52.10 | 52.01 | 52.05 | 52.05 | 0.10% | 13,200 |
| Sep 26, 2025 | 52.04 | 52.10 | 51.99 | 52.00 | 52.00 | -0.02% | 27,635 |
| Sep 25, 2025 | 52.04 | 52.05 | 51.98 | 52.01 | 52.01 | -0.08% | 9,800 |
| Sep 24, 2025 | 52.10 | 52.14 | 52.05 | 52.05 | 52.05 | 0.00% | 15,630 |
| Sep 23, 2025 | 52.06 | 52.08 | 52.02 | 52.05 | 52.05 | -0.02% | 23,403 |
| Sep 22, 2025 | 52.15 | 52.15 | 52.04 | 52.06 | 52.06 | -0.12% | 104,116 |
| Sep 19, 2025 | 52.14 | 52.16 | 52.11 | 52.12 | 52.12 | -0.06% | 36,000 |
| Sep 18, 2025 | 52.14 | 52.17 | 52.11 | 52.15 | 52.15 | 0.02% | 23,400 |
| Sep 17, 2025 | 52.17 | 52.24 | 52.05 | 52.14 | 52.14 | -0.06% | 44,036 |
| Sep 16, 2025 | 52.12 | 52.23 | 52.12 | 52.17 | 52.17 | 0.12% | 18,100 |
| Sep 15, 2025 | 52.12 | 52.21 | 52.06 | 52.11 | 52.11 | 0.00% | 22,100 |
| Sep 12, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 52.11 | 0.04% | 12,700 |
| Sep 11, 2025 | 52.11 | 52.15 | 52.08 | 52.09 | 52.09 | 0.06% | 92,409 |
| Sep 10, 2025 | 52.07 | 52.08 | 51.97 | 52.06 | 52.06 | -0.06% | 27,436 |
| Sep 9, 2025 | 52.11 | 52.12 | 52.06 | 52.09 | 52.09 | -0.02% | 11,435 |
| Sep 8, 2025 | 52.08 | 52.18 | 52.08 | 52.10 | 52.10 | 0.08% | 16,600 |
| 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 |
Page 1 of 32