MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCMT — DoubleLine Commodity Strategy ETF
NYSE ArcaDoubleLine Commodity Strategy ETF
$37.59
-0.24(-0.64%)
- O
- 37.10
- H
- 37.59
- L
- 36.91
- V
- 14.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.59
Period Return+48.11%
Period High$38.81
Period Low$24.96
Avg Daily Volume5.6K
Total Trading Days365
DCMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.10 | $37.59 | $36.91 | $37.59 | $-0.24 | -0.64% | 14,321 | $37.18 | $36.91 $37.59 |
| Oct 1, 2026 | $37.41 | $37.84 | $37.33 | $37.83 | +$0.44 | +1.17% | 13,047 | $37.66 | $37.33 $37.84 |
| Sep 30, 2026 | $37.57 | $37.66 | $37.33 | $37.39 | +$0.43 | +1.17% | 4,553 | $37.52 | $37.33 $37.66 |
| Sep 29, 2026 | $36.80 | $37.20 | $36.80 | $36.96 | $-0.47 | -1.26% | 10,548 | $37.03 | $36.80 $37.20 |
| Sep 28, 2026 | $37.82 | $37.82 | $37.24 | $37.43 | $-0.18 | -0.47% | 4,785 | $37.42 | $37.24 $37.82 |
| Sep 25, 2026 | $37.81 | $37.81 | $37.33 | $37.61 | $-0.59 | -1.55% | 35,819 | $37.49 | $37.33 $37.81 |
| Sep 24, 2026 | $38.14 | $38.54 | $38.03 | $38.20 | +$0.22 | +0.58% | 7,996 | $38.14 | $38.03 $38.54 |
| Sep 23, 2026 | $37.52 | $38.00 | $37.52 | $37.98 | +$0.60 | +1.61% | 13,163 | $37.85 | $37.52 $38.00 |
| Sep 22, 2026 | $37.21 | $37.64 | $37.21 | $37.38 | $-0.14 | -0.38% | 15,266 | $37.41 | $37.21 $37.64 |
| Sep 21, 2026 | $37.72 | $37.72 | $37.25 | $37.52 | $-0.41 | -1.09% | 22,818 | $37.53 | $37.25 $37.72 |
| Sep 18, 2026 | $38.08 | $38.29 | $37.88 | $37.93 | $-0.09 | -0.24% | 7,871 | $38.09 | $37.88 $38.29 |
| Sep 17, 2026 | $38.04 | $38.25 | $37.91 | $38.02 | $-0.20 | -0.52% | 23,123 | $38.10 | $37.91 $38.25 |
| Sep 16, 2026 | $38.55 | $38.57 | $38.18 | $38.22 | $-0.48 | -1.24% | 7,548 | $38.34 | $38.18 $38.57 |
| Sep 15, 2026 | $38.63 | $38.81 | $38.62 | $38.70 | +$0.62 | +1.62% | 5,255 | $38.68 | $38.62 $38.81 |
| Sep 14, 2026 | $38.13 | $38.27 | $37.91 | $38.08 | +$0.05 | +0.14% | 4,004 | $38.01 | $37.91 $38.27 |
| Sep 11, 2026 | $37.95 | $38.19 | $37.89 | $38.03 | $-0.51 | -1.32% | 6,373 | $37.98 | $37.89 $38.19 |
| Sep 10, 2026 | $38.07 | $38.54 | $37.97 | $38.54 | +$0.92 | +2.44% | 14,723 | $38.24 | $37.97 $38.54 |
| Sep 9, 2026 | $37.60 | $37.65 | $37.41 | $37.62 | +$0.53 | +1.43% | 5,817 | $37.55 | $37.41 $37.65 |
| Sep 8, 2026 | $36.84 | $37.09 | $36.78 | $37.09 | +$0.53 | +1.45% | 2,948 | $36.94 | $36.78 $37.09 |
| Sep 4, 2026 | $36.25 | $36.63 | $36.08 | $36.56 | $-0.04 | -0.12% | 6,294 | $36.26 | $36.08 $36.63 |
| Sep 3, 2026 | $36.48 | $36.66 | $36.48 | $36.60 | $-0.01 | -0.03% | 4,992 | $36.63 | $36.48 $36.66 |
| Sep 2, 2026 | $36.45 | $36.71 | $36.45 | $36.61 | $-0.13 | -0.36% | 2,775 | $36.63 | $36.45 $36.71 |
| Sep 1, 2026 | $36.25 | $36.77 | $36.25 | $36.75 | +$0.85 | +2.37% | 2,943 | $36.61 | $36.25 $36.77 |
| Aug 31, 2026 | $35.83 | $35.92 | $35.78 | $35.90 | +$0.57 | +1.62% | 4,752 | $35.86 | $35.78 $35.92 |
| Aug 28, 2026 | $35.40 | $35.40 | $35.24 | $35.32 | +$0.05 | +0.14% | 1,761 | $35.31 | $35.24 $35.40 |
| Aug 27, 2026 | $35.03 | $35.37 | $35.03 | $35.28 | +$0.40 | +1.15% | 2,341 | $35.17 | $35.03 $35.37 |
| Aug 26, 2026 | $35.12 | $35.12 | $34.83 | $34.88 | +$0.10 | +0.28% | 2,809 | $34.97 | $34.83 $35.12 |
| Aug 25, 2026 | $34.92 | $35.09 | $34.78 | $34.78 | $-0.59 | -1.68% | 5,903 | $34.93 | $34.78 $35.09 |
| Aug 24, 2026 | $35.76 | $35.76 | $35.33 | $35.37 | $-0.43 | -1.19% | 3,537 | $35.43 | $35.33 $35.76 |
| Aug 21, 2026 | $35.86 | $35.93 | $35.79 | $35.80 | +$0.13 | +0.35% | 3,089 | $35.84 | $35.79 $35.93 |