Stockscreener 앱 받기
34.34
0.87%
0.2974
Doubleline Commodity Strategy Etf 주식 (DCMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $34.38 | $34.19 | $0.1899 | 1,199.0 | +0.87% |
| 2026-08-13 | $34.26 | $34.02 | $0.24 | 5,077.0 | -1.10% |
| 2026-08-12 | $34.46 | $34.38 | $0.08 | 8,092.0 | +0.34% |
| 2026-08-11 | $34.30 | $34.08 | $0.2212 | 2,942.0 | +0.31% |
| 2026-08-10 | $34.31 | $34.10 | $0.21 | 7,544.0 | +3.17% |
| 2026-08-07 | $33.34 | $33.07 | $0.2731 | 4,000.0 | +0.34% |
| 2026-08-06 | $33.03 | $32.78 | $0.2525 | 2,007.0 | +0.98% |
| 2026-08-05 | $32.81 | $32.57 | $0.2399 | 6,059.0 | +0.48% |
| 2026-08-04 | $33.56 | $31.85 | $1.71 | 8,140.0 | -1.11% |
| 2026-08-03 | $32.97 | $32.86 | $0.111 | 1,052.0 | -1.06% |
| 2026-07-31 | $33.39 | $33.19 | $0.20 | 2,595.0 | +0.02% |
| 2026-07-30 | $33.43 | $33.22 | $0.215 | 6,225.0 | -0.75% |
| 2026-07-29 | $33.60 | $33.47 | $0.1299 | 2,031.0 | +2.14% |
| 2026-07-28 | $32.98 | $32.67 | $0.31 | 15,090.0 | -0.90% |
| 2026-07-27 | $33.34 | $33.05 | $0.285 | 12,284.0 | -2.26% |
| 2026-07-24 | $33.94 | $31.62 | $2.32 | 8,312.0 | -0.60% |
| 2026-07-23 | $35.99 | $33.99 | $2.00 | 34,032.0 | +0.63% |
| 2026-07-22 | $33.86 | $33.81 | $0.0544 | 2,125.0 | +0.72% |
| 2026-07-21 | $35.09 | $33.62 | $1.47 | 9,443.0 | +0.71% |
| 2026-07-20 | $33.50 | $33.34 | $0.16 | 8,418.0 | +0.08% |
| 2026-07-17 | $33.43 | $33.35 | $0.08 | 4,502.0 | +1.19% |
| 2026-07-16 | $33.18 | $32.96 | $0.22 | 10,125.0 | -0.62% |
Doubleline Commodity Strategy Etf 주식 (DCMT) 연도별 가격 이력
이 심층 분석에서는 Doubleline Commodity Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleline Commodity Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleline Commodity Strategy Etf 주식 (DCMT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $34.46 | $31.85 | $2.61 | 47,311.0 | +3.20% |
| 2026-07 | $35.99 | $30.64 | $5.36 | 173,429.0 | +7.67% |
| 2026-06 | $35.15 | $30.54 | $4.61 | 98,123.0 | -9.44% |
| 2026-05 | $36.41 | $33.97 | $2.44 | 106,692.0 | -4.48% |
| 2026-04 | $35.92 | $31.65 | $4.27 | 120,275.0 | +7.17% |
| 2026-03 | $33.92 | $29.34 | $4.58 | 134,077.0 | +15.33% |
| 2026-02 | $28.90 | $27.20 | $1.70 | 112,945.0 | +1.98% |
| 2026-01 | $28.97 | $26.02 | $2.95 | 94,378.0 | +8.60% |
Doubleline Commodity Strategy Etf 주식 (DCMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.58 | $26.19 | $1.39 | 162,227.0 | -3.59% |
| 2025-11 | $27.63 | $26.58 | $1.05 | 92,089.0 | +0.70% |
| 2025-10 | $27.52 | $26.57 | $0.9458 | 84,433.0 | +0.39% |
| 2025-09 | $27.54 | $26.51 | $1.03 | 71,608.0 | +0.86% |
| 2025-08 | $26.87 | $25.78 | $1.09 | 73,123.0 | +1.43% |
| 2025-07 | $26.92 | $25.77 | $1.15 | 60,736.0 | +2.49% |
| 2025-06 | $27.39 | $25.53 | $1.86 | 245,821.0 | +2.36% |
| 2025-05 | $26.08 | $24.98 | $1.10 | 61,296.0 | +0.82% |
| 2025-04 | $27.10 | $23.79 | $3.31 | 95,467.0 | -7.26% |
| 2025-03 | $27.99 | $25.95 | $2.04 | 315,473.0 | +2.77% |
| 2025-02 | $27.44 | $26.19 | $1.25 | 62,616.0 | -1.15% |
| 2025-01 | $26.83 | $25.64 | $1.19 | 99,971.0 | +3.91% |
Doubleline Commodity Strategy Etf 주식 (DCMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.07 | $25.10 | $0.9752 | 249,295.0 | -1.08% |
| 2024-11 | $25.94 | $25.00 | $0.9419 | 147,337.0 | +0.43% |
| 2024-10 | $26.40 | $25.11 | $1.29 | 333,096.0 | +1.05% |
| 2024-09 | $25.57 | $23.63 | $1.95 | 378,282.0 | +2.11% |
| 2024-08 | $25.15 | $24.00 | $1.15 | 185,284.0 | -0.85% |
| 2024-07 | $26.38 | $24.50 | $1.88 | 467,588.0 | -2.97% |
| 2024-06 | $26.01 | $25.30 | $0.715 | 291,989.0 | -0.44% |
| 2024-05 | $26.66 | $25.57 | $1.09 | 601,412.0 | -0.55% |
| 2024-04 | $27.08 | $25.93 | $1.15 | 267,392.0 | +0.66% |
| 2024-03 | $25.86 | $24.69 | $1.17 | 382,762.0 | +4.42% |
| 2024-02 | $25.01 | $24.32 | $0.6899 | 1,092,640.0 | +0.00% |
0.43%
0.32%
자본화:
|
볼륨(24시간):