DoubleLine Commercial Real Estate Debt ETF DCRE
50.77 USD -0.03 (-0.06%)
Regular-session close
50.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
50.74 Day range 50.79
50.74 52-week range 52.38
- YTD
- -2.18%
- 1 year
- -2.52%
DCRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.74 | 50.79 | 50.74 | 50.77 | -0.03 | -0.06% | 18,167 |
| Nov 12, 2026 | 50.77 | 50.84 | 50.76 | 50.80 | -0.02 | -0.04% | 28,000 |
| Nov 11, 2026 | 50.90 | 50.90 | 50.82 | 50.82 | -0.06 | -0.12% | 15,400 |
| Nov 10, 2026 | 50.86 | 50.89 | 50.85 | 50.88 | -0.05 | -0.10% | 19,300 |
| Nov 9, 2026 | 50.98 | 50.98 | 50.89 | 50.93 | -0.02 | -0.04% | 16,000 |
| Nov 6, 2026 | 50.97 | 50.99 | 50.87 | 50.95 | +0.03 | +0.06% | 223,700 |
| Nov 5, 2026 | 50.85 | 50.94 | 50.85 | 50.92 | +0.06 | +0.12% | 27,200 |
| Nov 4, 2026 | 50.77 | 50.88 | 50.77 | 50.86 | +0.03 | +0.06% | 44,400 |
| Nov 3, 2026 | 50.81 | 50.85 | 50.79 | 50.83 | -0.04 | -0.08% | 19,200 |
| Nov 2, 2026 | 50.87 | 50.89 | 50.83 | 50.87 | -0.19 | -0.37% | 18,300 |
| Oct 30, 2026 | 50.99 | 51.08 | 50.99 | 51.06 | +0.09 | +0.18% | 31,500 |
| Oct 29, 2026 | 50.89 | 51.01 | 50.89 | 50.97 | +0.05 | +0.10% | 32,100 |
| Oct 28, 2026 | 50.92 | 50.95 | 50.89 | 50.92 | -0.03 | -0.06% | 22,700 |
| Oct 27, 2026 | 50.92 | 50.96 | 50.92 | 50.95 | -0.02 | -0.04% | 13,800 |
| Oct 26, 2026 | 50.96 | 50.99 | 50.89 | 50.97 | -0.02 | -0.04% | 22,900 |
| Oct 23, 2026 | 50.93 | 50.99 | 50.89 | 50.99 | +0.03 | +0.06% | 38,200 |
| Oct 22, 2026 | 50.89 | 50.97 | 50.89 | 50.96 | +0.09 | +0.18% | 31,300 |
| Oct 21, 2026 | 50.92 | 50.99 | 50.81 | 50.87 | -0.09 | -0.18% | 47,000 |
| Oct 20, 2026 | 50.91 | 51.04 | 50.90 | 50.96 | +0.07 | +0.14% | 77,900 |
| Oct 19, 2026 | 50.92 | 50.99 | 50.84 | 50.89 | -0.03 | -0.06% | 30,400 |
| Oct 16, 2026 | 50.88 | 50.94 | 50.88 | 50.92 | +0.04 | +0.08% | 31,700 |
| Oct 15, 2026 | 50.81 | 50.92 | 50.80 | 50.88 | +0.11 | +0.22% | 33,200 |
| Oct 14, 2026 | 50.76 | 50.79 | 50.75 | 50.77 | -0.02 | -0.04% | 31,700 |
| Oct 13, 2026 | 50.84 | 50.84 | 50.78 | 50.79 | 0.00 | 0.00% | 27,500 |
| Oct 12, 2026 | 50.80 | 50.84 | 50.75 | 50.79 | -0.03 | -0.06% | 67,000 |
| Oct 9, 2026 | 50.81 | 50.84 | 50.63 | 50.82 | -0.06 | -0.12% | 50,900 |
| Oct 8, 2026 | 50.83 | 50.90 | 50.82 | 50.88 | +0.02 | +0.04% | 19,300 |
| Oct 7, 2026 | 50.77 | 50.86 | 50.77 | 50.86 | +0.03 | +0.06% | 70,100 |
| Oct 6, 2026 | 50.67 | 50.92 | 50.67 | 50.83 | +0.02 | +0.04% | 425,300 |
| Oct 5, 2026 | 50.77 | 50.81 | 50.75 | 50.81 | +0.03 | +0.06% | 42,000 |
| Oct 2, 2026 | 50.78 | 50.81 | 50.75 | 50.78 | +0.04 | +0.08% | 65,000 |
| Oct 1, 2026 | 50.63 | 50.93 | 50.63 | 50.74 | -0.28 | -0.55% | 435,500 |
| Sep 30, 2026 | 51.09 | 51.11 | 51.00 | 51.02 | -0.06 | -0.12% | 146,200 |
| Sep 29, 2026 | 51.05 | 51.10 | 51.04 | 51.08 | 0.00 | 0.00% | 19,500 |
| Sep 28, 2026 | 51.08 | 51.16 | 51.05 | 51.08 | -0.02 | -0.04% | 39,900 |
| Sep 25, 2026 | 51.05 | 51.10 | 51.03 | 51.10 | +0.03 | +0.06% | 16,000 |
| Sep 24, 2026 | 51.05 | 51.14 | 51.03 | 51.07 | -0.06 | -0.12% | 58,800 |
| Sep 23, 2026 | 51.20 | 51.20 | 51.10 | 51.13 | -0.06 | -0.12% | 53,400 |
| Sep 22, 2026 | 51.16 | 51.35 | 51.16 | 51.19 | +0.02 | +0.04% | 53,600 |
| Sep 21, 2026 | 51.17 | 51.18 | 51.14 | 51.17 | +0.01 | +0.02% | 44,600 |
| Sep 18, 2026 | 51.13 | 51.22 | 51.13 | 51.16 | +0.01 | +0.02% | 31,500 |
| Sep 17, 2026 | 51.15 | 51.18 | 51.11 | 51.15 | +0.03 | +0.06% | 56,000 |
| Sep 16, 2026 | 51.14 | 51.22 | 51.11 | 51.12 | +0.06 | +0.12% | 36,000 |
| Sep 15, 2026 | 51.08 | 51.13 | 51.01 | 51.06 | -0.06 | -0.12% | 22,900 |
| Sep 14, 2026 | 51.12 | 51.14 | 51.09 | 51.12 | -0.02 | -0.04% | 44,900 |
| Sep 11, 2026 | 51.15 | 51.18 | 51.08 | 51.14 | -0.02 | -0.04% | 32,400 |
| Sep 10, 2026 | 51.19 | 51.24 | 51.13 | 51.16 | -0.12 | -0.23% | 114,200 |
| Sep 9, 2026 | 51.26 | 51.36 | 51.25 | 51.28 | -0.03 | -0.06% | 15,500 |
| Sep 8, 2026 | 51.33 | 51.33 | 51.30 | 51.31 | +0.01 | +0.02% | 18,400 |
| Sep 4, 2026 | 51.29 | 51.34 | 51.29 | 51.30 | 0.00 | 0.00% | 26,900 |
| Sep 3, 2026 | 51.28 | 51.44 | 51.28 | 51.30 | +0.01 | +0.02% | 29,500 |
| Sep 2, 2026 | 51.27 | 51.30 | 51.26 | 51.29 | +0.02 | +0.04% | 17,800 |
| Sep 1, 2026 | 51.27 | 51.31 | 51.22 | 51.27 | -0.32 | -0.62% | 29,300 |
| Aug 31, 2026 | 51.56 | 51.77 | 51.56 | 51.59 | -0.04 | -0.08% | 58,700 |
| Aug 28, 2026 | 51.67 | 51.68 | 51.61 | 51.63 | -0.04 | -0.08% | 50,600 |
| Aug 27, 2026 | 51.62 | 51.73 | 51.62 | 51.67 | 0.00 | 0.00% | 21,700 |
| Aug 26, 2026 | 51.68 | 51.70 | 51.64 | 51.67 | +0.02 | +0.04% | 19,000 |
| Aug 25, 2026 | 51.61 | 51.70 | 51.61 | 51.65 | 0.00 | 0.00% | 26,200 |
| Aug 24, 2026 | 51.62 | 51.73 | 51.62 | 51.65 | +0.03 | +0.06% | 16,500 |
| Aug 21, 2026 | 51.62 | 51.70 | 51.58 | 51.62 | +0.01 | +0.02% | 29,500 |
| Aug 20, 2026 | 51.63 | 51.67 | 51.59 | 51.61 | -0.04 | -0.08% | 14,800 |
| Aug 19, 2026 | 51.63 | 51.66 | 51.61 | 51.65 | +0.03 | +0.06% | 21,700 |
| Aug 18, 2026 | 51.57 | 51.65 | 51.57 | 51.62 | +0.01 | +0.02% | 43,900 |
| Aug 17, 2026 | 51.60 | 51.62 | 51.57 | 51.61 | +0.01 | +0.02% | 28,100 |
| Aug 14, 2026 | 51.62 | 51.62 | 51.58 | 51.60 | +0.02 | +0.04% | 19,400 |
65 days, newest first. Daily bars as drawn on the DCRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.