Doubleline ETF Trust - Do... (DCRE)
AMEX: DCRE
· Real-Time Price · USD
51.95
0.00 (0.00%)
At close: Oct 06, 2025, 11:09 AM
DCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.93 | 52.00 | 51.93 | 51.95 | 51.95 | 0.02% | 23,400 |
| Oct 2, 2025 | 51.92 | 51.96 | 51.90 | 51.94 | 51.94 | 0.04% | 20,005 |
| Oct 1, 2025 | 51.91 | 51.93 | 51.87 | 51.92 | 51.92 | -0.31% | 21,900 |
| Sep 30, 2025 | 52.03 | 52.14 | 52.03 | 52.08 | 51.87 | 0.06% | 23,512 |
| Sep 29, 2025 | 52.02 | 52.10 | 52.01 | 52.05 | 51.84 | 0.10% | 13,200 |
| Sep 26, 2025 | 52.04 | 52.10 | 51.99 | 52.00 | 51.79 | -0.02% | 27,635 |
| Sep 25, 2025 | 52.04 | 52.05 | 51.98 | 52.01 | 51.80 | -0.08% | 9,800 |
| Sep 24, 2025 | 52.10 | 52.14 | 52.05 | 52.05 | 51.84 | 0.00% | 15,630 |
| Sep 23, 2025 | 52.06 | 52.08 | 52.02 | 52.05 | 51.84 | -0.02% | 23,403 |
| Sep 22, 2025 | 52.15 | 52.15 | 52.04 | 52.06 | 51.85 | -0.12% | 104,116 |
| Sep 19, 2025 | 52.14 | 52.16 | 52.11 | 52.12 | 51.91 | -0.06% | 36,000 |
| Sep 18, 2025 | 52.14 | 52.17 | 52.11 | 52.15 | 51.93 | 0.02% | 23,400 |
| Sep 17, 2025 | 52.17 | 52.24 | 52.05 | 52.14 | 51.93 | -0.06% | 44,036 |
| Sep 16, 2025 | 52.12 | 52.23 | 52.12 | 52.17 | 51.95 | 0.12% | 18,100 |
| Sep 15, 2025 | 52.12 | 52.21 | 52.06 | 52.11 | 51.90 | 0.00% | 22,100 |
| Sep 12, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 51.90 | 0.04% | 12,700 |
| Sep 11, 2025 | 52.11 | 52.15 | 52.08 | 52.09 | 51.88 | 0.06% | 92,409 |
| Sep 10, 2025 | 52.07 | 52.08 | 51.97 | 52.06 | 51.85 | -0.06% | 27,436 |
| Sep 9, 2025 | 52.11 | 52.12 | 52.06 | 52.09 | 51.87 | -0.02% | 11,435 |
| Sep 8, 2025 | 52.08 | 52.18 | 52.08 | 52.10 | 51.89 | 0.08% | 16,600 |
Page 1 of 32