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%
DCRE — DoubleLine Commercial Real Estate Debt ETF
NYSE ArcaDoubleLine Commercial Real Estate Debt ETF
$50.78
+0.04(+0.08%)
- O
- 50.78
- H
- 50.81
- L
- 50.75
- V
- 65.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.78
Period Return-1.82%
Period High$52.56
Period Low$50.63
Avg Daily Volume36.4K
Total Trading Days365
DCRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.78 | $50.81 | $50.75 | $50.78 | +$0.04 | +0.08% | 65,017 | $50.77 | $50.75 $50.81 |
| Oct 1, 2026 | $50.63 | $50.93 | $50.63 | $50.74 | $-0.28 | -0.55% | 435,470 | $50.68 | $50.63 $50.93 |
| Sep 30, 2026 | $51.09 | $51.11 | $51.00 | $51.02 | $-0.06 | -0.11% | 146,166 | $51.04 | $51.00 $51.11 |
| Sep 29, 2026 | $51.05 | $51.10 | $51.04 | $51.08 | $-0.01 | -0.01% | 19,511 | $51.07 | $51.04 $51.10 |
| Sep 28, 2026 | $51.08 | $51.16 | $51.05 | $51.08 | $-0.02 | -0.03% | 39,903 | $51.08 | $51.05 $51.16 |
| Sep 25, 2026 | $51.05 | $51.10 | $51.03 | $51.10 | +$0.03 | +0.05% | 16,010 | $51.07 | $51.03 $51.10 |
| Sep 24, 2026 | $51.05 | $51.14 | $51.03 | $51.07 | $-0.06 | -0.12% | 58,803 | $51.08 | $51.03 $51.14 |
| Sep 23, 2026 | $51.20 | $51.20 | $51.10 | $51.13 | $-0.06 | -0.12% | 53,380 | $51.13 | $51.10 $51.20 |
| Sep 22, 2026 | $51.16 | $51.35 | $51.16 | $51.19 | +$0.02 | +0.04% | 53,643 | $51.20 | $51.16 $51.35 |
| Sep 21, 2026 | $51.17 | $51.18 | $51.14 | $51.17 | +$0.01 | +0.02% | 44,640 | $51.16 | $51.14 $51.18 |
| Sep 18, 2026 | $51.13 | $51.22 | $51.13 | $51.16 | +$0.01 | +0.02% | 31,542 | $51.17 | $51.13 $51.22 |
| Sep 17, 2026 | $51.15 | $51.18 | $51.11 | $51.15 | +$0.04 | +0.07% | 56,026 | $51.14 | $51.11 $51.18 |
| Sep 16, 2026 | $51.14 | $51.22 | $51.11 | $51.12 | +$0.06 | +0.11% | 36,034 | $51.15 | $51.11 $51.22 |
| Sep 15, 2026 | $51.08 | $51.13 | $51.01 | $51.06 | $-0.06 | -0.11% | 22,901 | $51.09 | $51.01 $51.13 |
| Sep 14, 2026 | $51.12 | $51.14 | $51.09 | $51.12 | $-0.02 | -0.04% | 44,943 | $51.13 | $51.09 $51.14 |
| Sep 11, 2026 | $51.16 | $51.18 | $51.08 | $51.14 | $-0.02 | -0.04% | 32,435 | $51.14 | $51.08 $51.18 |
| Sep 10, 2026 | $51.19 | $51.24 | $51.13 | $51.16 | $-0.12 | -0.24% | 114,221 | $51.15 | $51.13 $51.24 |
| Sep 9, 2026 | $51.27 | $51.36 | $51.25 | $51.28 | $-0.03 | -0.07% | 15,467 | $51.28 | $51.25 $51.36 |
| Sep 8, 2026 | $51.33 | $51.33 | $51.30 | $51.32 | +$0.02 | +0.03% | 18,377 | $51.31 | $51.30 $51.33 |
| Sep 4, 2026 | $51.29 | $51.34 | $51.29 | $51.30 | +$0.00 | +0.00% | 26,895 | $51.32 | $51.29 $51.34 |
| Sep 3, 2026 | $51.28 | $51.44 | $51.28 | $51.30 | +$0.01 | +0.02% | 29,463 | $51.30 | $51.28 $51.44 |
| Sep 2, 2026 | $51.27 | $51.30 | $51.26 | $51.29 | +$0.02 | +0.04% | 17,822 | $51.28 | $51.26 $51.30 |
| Sep 1, 2026 | $51.27 | $51.31 | $51.22 | $51.27 | $-0.32 | -0.62% | 29,261 | $51.28 | $51.22 $51.31 |
| Aug 31, 2026 | $51.56 | $51.77 | $51.56 | $51.59 | $-0.04 | -0.07% | 58,721 | $51.63 | $51.56 $51.77 |
| Aug 28, 2026 | $51.67 | $51.68 | $51.61 | $51.63 | $-0.04 | -0.08% | 50,631 | $51.62 | $51.61 $51.68 |
| Aug 27, 2026 | $51.62 | $51.73 | $51.62 | $51.67 | $-0.01 | -0.01% | 21,671 | $51.66 | $51.62 $51.73 |
| Aug 26, 2026 | $51.68 | $51.70 | $51.64 | $51.67 | +$0.01 | +0.03% | 18,996 | $51.66 | $51.64 $51.70 |
| Aug 25, 2026 | $51.61 | $51.70 | $51.61 | $51.66 | +$0.00 | +0.00% | 26,194 | $51.65 | $51.61 $51.70 |
| Aug 24, 2026 | $51.62 | $51.73 | $51.62 | $51.66 | +$0.04 | +0.07% | 16,534 | $51.66 | $51.62 $51.73 |
| Aug 21, 2026 | $51.62 | $51.70 | $51.58 | $51.62 | +$0.01 | +0.02% | 29,536 | $51.63 | $51.58 $51.70 |