Get the Stockscreener App
26.58
0.54%
0.1436
After Hours:
26.58
Doubleline Commodity Strategy Etf Stock (DCMT) Price History
The historical daily chart and data for Doubleline Commodity Strategy Etf stock (DCMT), show that the latest closing stock price as of August 22, 2025, is $26.58.
- Doubleline Commodity Strategy Etf all-time high stock price is $27.99, occurred on March 27, 2025.
- The lowest Doubleline Commodity Strategy Etf stock price recorded was $23.63 on September 10, 2024. Since then, Doubleline Commodity Strategy Etf's stock price has risen over 12.50% to $26.58 now.
- The 52-week high stock price for DCMT is $27.99, representing a 5.30% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for DCMT is $23.63, indicating a -11.11% decrease from the current share price, occurred on September 10, 2024.
The table below shows more information about DCMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $26.71 | $26.58 | $0.13 | 2,527.0 | +0.54% |
| Aug 21, 2025 | $26.48 | $26.18 | $0.2999 | 3,436.0 | +0.86% |
| Aug 20, 2025 | $26.21 | $26.00 | $0.21 | 3,063.0 | +0.89% |
| Aug 19, 2025 | $26.04 | $25.92 | $0.116 | 3,382.0 | -0.40% |
| Aug 18, 2025 | $26.09 | $25.84 | $0.245 | 4,623.0 | +0.23% |
| Aug 15, 2025 | $26.02 | $25.86 | $0.165 | 2,902.0 | +0.24% |
| Aug 14, 2025 | $25.96 | $25.87 | $0.0939 | 2,074.0 | +0.18% |
| Aug 13, 2025 | $25.96 | $25.78 | $0.18 | 2,198.0 | -0.05% |
| Aug 12, 2025 | $25.98 | $25.90 | $0.079 | 2,915.0 | -0.33% |
| Aug 11, 2025 | $26.05 | $25.97 | $0.0824 | 1,869.0 | +0.12% |
| Aug 08, 2025 | $26.13 | $25.98 | $0.15 | 5,260.0 | +0.06% |
| Aug 07, 2025 | $26.07 | $25.93 | $0.139 | 1,630.0 | +0.31% |
| Aug 06, 2025 | $26.14 | $25.89 | $0.25 | 3,973.0 | -0.29% |
| Aug 05, 2025 | $26.02 | $25.96 | $0.051 | 2,823.0 | -0.25% |
| Aug 04, 2025 | $26.13 | $26.02 | $0.109 | 1,733.0 | -0.36% |
| Aug 01, 2025 | $26.16 | $26.09 | $0.0699 | 2,472.0 | -1.10% |
| Jul 31, 2025 | $26.61 | $26.33 | $0.2789 | 9,953.0 | -1.27% |
| Jul 30, 2025 | $26.92 | $26.56 | $0.36 | 6,529.0 | -0.56% |
| Jul 29, 2025 | $26.91 | $26.60 | $0.3071 | 5,156.0 | +1.10% |
| Jul 28, 2025 | $26.61 | $26.52 | $0.0944 | 1,232.0 | +0.85% |
| Jul 25, 2025 | $26.58 | $26.39 | $0.1895 | 1,906.0 | -0.95% |
| Jul 24, 2025 | $26.68 | $26.51 | $0.17 | 1,329.0 | +0.30% |
Doubleline Commodity Strategy Etf Stock (DCMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Commodity Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Commodity Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleline Commodity Strategy Etf Stock (DCMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $26.71 | $25.78 | $0.93 | 49,407.0 | +0.62% |
| Jul, 2025 | $26.92 | $25.77 | $1.15 | 60,736.0 | +2.49% |
| Jun, 2025 | $27.39 | $25.53 | $1.86 | 245,821.0 | +2.36% |
| May, 2025 | $26.08 | $24.98 | $1.10 | 61,296.0 | +0.82% |
| Apr, 2025 | $27.10 | $23.79 | $3.31 | 95,467.0 | -7.26% |
| Mar, 2025 | $27.99 | $25.95 | $2.04 | 315,473.0 | +2.77% |
| Feb, 2025 | $27.44 | $26.19 | $1.25 | 62,616.0 | -1.15% |
| Jan, 2025 | $26.83 | $25.64 | $1.19 | 99,971.0 | +3.91% |
Doubleline Commodity Strategy Etf Stock (DCMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.07 | $25.10 | $0.9752 | 249,295.0 | -1.08% |
| Nov, 2024 | $25.94 | $25.00 | $0.9419 | 147,337.0 | +0.43% |
| Oct, 2024 | $26.40 | $25.11 | $1.29 | 333,096.0 | +1.05% |
| Sep, 2024 | $25.57 | $23.63 | $1.95 | 378,282.0 | +2.11% |
| Aug, 2024 | $25.15 | $24.00 | $1.15 | 185,284.0 | -0.85% |
| Jul, 2024 | $26.38 | $24.50 | $1.88 | 467,588.0 | -2.97% |
| Jun, 2024 | $26.01 | $25.30 | $0.715 | 291,989.0 | -0.44% |
| May, 2024 | $26.66 | $25.57 | $1.09 | 601,412.0 | -0.55% |
| Apr, 2024 | $27.08 | $25.93 | $1.15 | 267,392.0 | +0.66% |
| Mar, 2024 | $25.86 | $24.69 | $1.17 | 382,762.0 | +4.42% |
| Feb, 2024 | $25.01 | $24.32 | $0.6899 | 1,092,640.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):