Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Doubleline Commercial Real Estate ETF (DCRE)
Doubleline Commercial Real Estate ETF (DCRE) Historical

DCRE Doubleline Commercial Real Estate ETF

51.405

-0.005 (-0.01%)

Jul 22 2024 - Closed

Delayed by 15 minutes

DCRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	51.405	-0.01	-0.01%	51.37	51.42	51.36	14,223
Jul 19 2024	51.41	0.02	0.04%	51.66	51.66	51.36	12,902
Jul 18 2024	51.3901	-0.04	-0.08%	51.4013	51.4399	51.38	14,412
Jul 17 2024	51.43	0.03	0.06%	51.34	51.4399	51.34	24,115
Jul 16 2024	51.398	0.01	0.02%	51.37	51.43	51.33	32,344
Jul 15 2024	51.3855	-0.03	-0.07%	51.37	51.3991	51.35	7,422
Jul 12 2024	51.42	0.09	0.19%	51.31	51.42	51.31	7,095
Jul 11 2024	51.325	0.07	0.13%	51.29	51.34	51.29	4,223
Jul 10 2024	51.26	-0.02	-0.04%	51.27	51.28	51.20	11,552
Jul 09 2024	51.2798	0.02	0.04%	51.25	51.3094	51.22	12,878
Jul 08 2024	51.26	0.06	0.12%	51.24	51.276	51.1857	9,333
Jul 05 2024	51.20	0.12	0.23%	51.19	51.23	51.08	10,606
Jul 03 2024	51.08	-0.02	-0.03%	51.09	51.11	51.0601	17,950
Jul 02 2024	51.095	-0.01	-0.03%	51.09	51.1499	51.07	12,463
Jul 01 2024	51.1099	-0.30	-0.57%	51.10	51.13	51.07	13,106
Jun 28 2024	51.405	0.00	0.00%	51.405	51.405	51.405	0
Jun 27 2024	51.405	0.05	0.11%	51.32	51.42	51.32	15,933
Jun 26 2024	51.35	-0.05	-0.10%	51.32	51.385	51.32	14,010
Jun 25 2024	51.3999	0.03	0.06%	51.35	51.41	51.32	10,577
Jun 24 2024	51.37	0.02	0.05%	51.33	51.38	51.31	7,515
Jun 21 2024	51.345	-0.03	-0.06%	51.35	51.37	51.31	13,441
Jun 20 2024	51.3748	0.01	0.02%	51.32	51.43	51.3001	31,036
Jun 18 2024	51.365	0.05	0.09%	51.30	51.3799	51.30	7,866
Jun 17 2024	51.3184	-0.01	-0.02%	51.23	51.33	51.23	6,532
Jun 14 2024	51.33	0.03	0.06%	51.29	51.33	51.2609	5,286
Jun 13 2024	51.30	0.06	0.12%	51.24	51.3132	51.24	7,092
Jun 12 2024	51.24	0.07	0.14%	51.23	51.28	51.21	19,754
Jun 11 2024	51.17	0.01	0.02%	51.14	51.32	51.14	33,193
Jun 10 2024	51.1601	-0.02	-0.04%	51.13	51.1601	51.10	23,357
Jun 07 2024	51.18	-0.06	-0.12%	51.20	51.20	51.12	23,152
Jun 06 2024	51.24	0.02	0.03%	51.20	51.25	51.17	50,086
Jun 05 2024	51.225	0.05	0.09%	51.17	51.24	51.155	14,536
Jun 04 2024	51.18	0.04	0.08%	51.13	51.1892	51.0703	12,363
Jun 03 2024	51.14	-0.16	-0.31%	51.11	51.14	51.02	13,909
May 31 2024	51.30	0.04	0.08%	51.28	51.35	51.26	22,854
May 30 2024	51.2565	0.02	0.03%	51.23	51.26	51.21	5,198
May 29 2024	51.2395	0.02	0.04%	51.21	51.2595	51.20	13,478
May 28 2024	51.22	-0.03	-0.06%	51.24	51.26	51.20	5,793
May 24 2024	51.25	0.02	0.04%	51.22	51.28	51.22	4,466
May 23 2024	51.23	-0.01	-0.03%	51.29	51.29	51.1821	28,762
May 22 2024	51.2449	0.02	0.04%	51.21	51.2599	51.20	3,979
May 21 2024	51.225	0.09	0.19%	51.23	51.25	51.19	5,124
May 20 2024	51.13	-0.03	-0.06%	51.16	51.19	51.11	3,296
May 17 2024	51.16	0.01	0.02%	51.1601	51.24	51.16	8,375
May 16 2024	51.15	0.00	0.00%	51.16	51.23	51.13	12,641
May 15 2024	51.15	0.23	0.45%	51.11	51.20	51.09	14,571
May 14 2024	50.92	-0.20	-0.39%	51.12	51.18	50.86	33,877
May 13 2024	51.117	0.09	0.17%	51.05	51.15	51.05	4,602
May 10 2024	51.0279	-0.07	-0.14%	51.02	51.1091	51.00	19,025
May 09 2024	51.10	0.03	0.06%	51.03	51.13	51.03	6,554
May 08 2024	51.07	-0.01	-0.02%	51.05	51.10	51.04	31,816
May 07 2024	51.08	0.03	0.06%	51.07	51.10	51.06	10,911
May 06 2024	51.0487	-0.03	-0.06%	51.03	51.0799	50.98	9,285
May 03 2024	51.0776	0.07	0.14%	51.07	51.0899	51.0197	12,882
May 02 2024	51.0078	0.07	0.14%	50.89	51.0184	50.89	12,777
May 01 2024	50.937	-0.11	-0.22%	50.88	50.9691	50.86	5,425
Apr 30 2024	51.05	-0.06	-0.11%	51.07	51.13	51.05	4,993
Apr 29 2024	51.1058	0.00	0.00%	51.06	51.12	51.06	3,611
Apr 26 2024	51.1035	-0.01	-0.01%	51.07	51.11	51.05	7,054
Apr 25 2024	51.11	0.04	0.08%	51.00	51.11	51.00	5,017
Apr 24 2024	51.07	-0.01	-0.01%	51.08	51.10	51.04	9,327

Doubleline Commercial Re...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions