DoubleLine Commodity Strategy ETF (DCMT)

DCMT
🏛️ 美国 →
27.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.46 27.54 27.35 27.35 0.0M
2025-09-25 27.00 27.27 27.00 27.27 0.0M
2025-09-24 27.10 27.10 27.09 27.09 0.0M
2025-09-23 26.91 26.92 26.89 26.92 0.0M
2025-09-22 26.75 26.75 26.74 26.75 0.0M
2025-09-19 26.80 26.80 26.71 26.74 0.0M
2025-09-18 26.96 26.96 26.90 26.90 0.0M
2025-09-17 27.25 27.27 27.02 27.05 0.0M
2025-09-16 27.46 27.51 27.44 27.49 0.0M
2025-09-15 27.22 27.30 27.22 27.26 0.0M
2025-09-12 27.03 27.03 26.95 26.95 0.0M
2025-09-11 26.77 26.80 26.75 26.76 0.0M
2025-09-10 26.80 26.96 26.80 26.91 0.0M
2025-09-09 26.85 26.85 26.70 26.70 0.0M
2025-09-08 26.74 26.82 26.74 26.79 0.0M
2025-09-05 26.57 26.59 26.51 26.56 0.0M
2025-09-04 26.71 26.80 26.71 26.75 0.0M
2025-09-03 26.92 26.96 26.88 26.88 0.0M
2025-09-02 27.08 27.13 27.08 27.13 0.0M
2025-08-29 26.76 26.83 26.68 26.80 0.0M
2025-08-28 26.59 26.70 26.58 26.67 0.0M
2025-08-27 26.59 26.71 26.58 26.71 0.0M
2025-08-26 26.52 26.52 26.49 26.51 0.0M
2025-08-25 25.94 26.87 25.94 26.75 0.0M
2025-08-22 26.71 26.71 26.58 26.61 0.0M
2025-08-21 26.18 26.48 26.18 26.44 0.0M
2025-08-20 26.00 26.21 26.00 26.21 0.0M
2025-08-19 25.92 26.04 25.92 25.98 0.0M
2025-08-18 25.84 26.09 25.84 26.09 0.0M
2025-08-15 25.86 26.03 25.86 26.03 0.0M
2025-08-14 25.89 25.96 25.87 25.96 0.0M
2025-08-13 25.96 25.96 25.78 25.92 0.0M
2025-08-12 25.96 25.98 25.90 25.93 0.0M
2025-08-11 25.97 26.05 25.97 26.02 0.0M
2025-08-08 26.05 26.13 25.98 25.99 0.0M
2025-08-07 26.06 26.07 25.93 25.97 0.0M
2025-08-06 26.14 26.14 25.89 25.89 0.0M
2025-08-05 25.98 26.02 25.96 25.96 0.0M
2025-08-04 26.07 26.13 26.02 26.03 0.0M
2025-08-01 26.09 26.16 26.09 26.13 0.0M
2025-07-31 26.61 26.61 26.33 26.42 0.0M
2025-07-30 26.84 26.92 26.56 26.76 0.0M
2025-07-29 26.60 26.91 26.60 26.91 0.0M
2025-07-28 26.58 26.61 26.52 26.61 0.0M
2025-07-25 26.58 26.58 26.39 26.39 0.0M
2025-07-24 26.67 26.68 26.51 26.64 0.0M
2025-07-23 26.54 26.57 26.54 26.56 0.0M
2025-07-22 26.47 26.55 26.47 26.55 0.0M
2025-07-21 26.53 26.58 26.50 26.55 0.0M
2025-07-18 26.81 26.83 26.59 26.61 0.0M
2025-07-17 26.47 26.58 26.47 26.58 0.0M
2025-07-16 26.17 26.41 26.17 26.40 0.0M
2025-07-15 26.35 26.35 26.25 26.29 0.0M
2025-07-14 26.32 26.33 26.29 26.29 0.0M
2025-07-11 26.49 26.51 26.49 26.51 0.0M
2025-07-10 26.16 26.22 26.15 26.20 0.0M
2025-07-09 26.33 26.35 26.32 26.32 0.0M
2025-07-08 26.24 26.34 26.21 26.30 0.0M
2025-07-07 26.05 26.13 26.03 26.12 0.0M
2025-07-03 26.17 26.17 26.15 26.15 0.0M
2025-07-02 25.92 26.15 25.92 26.15 0.0M
2025-07-01 25.81 25.83 25.77 25.80 0.0M
2025-06-30 25.78 25.80 25.76 25.78 0.0M
2025-06-27 25.82 25.87 25.82 25.86 0.0M
2025-06-26 25.95 25.95 25.82 25.89 0.0M
2025-06-25 25.87 26.00 25.84 25.84 0.0M
2025-06-24 25.86 25.92 25.86 25.92 0.0M
2025-06-23 27.22 27.35 26.58 26.58 0.0M
2025-06-20 27.30 27.31 27.26 27.31 0.0M
2025-06-18 27.39 27.39 27.08 27.28 0.2M
2025-06-17 27.19 27.30 27.11 27.25 0.0M
2025-06-16 26.82 26.86 26.56 26.86 0.0M
2025-06-13 26.81 27.18 26.81 26.94 0.0M
2025-06-12 26.26 26.33 26.21 26.23 0.0M
2025-06-11 26.12 26.19 26.08 26.18 0.0M
2025-06-10 26.04 26.04 25.94 25.98 0.0M
2025-06-09 26.00 26.06 26.00 26.05 0.0M
2025-06-06 25.93 26.01 25.93 25.99 0.0M
2025-06-05 25.77 25.80 25.75 25.78 0.0M
2025-06-04 25.74 25.74 25.58 25.63 0.0M
2025-06-03 25.60 25.62 25.57 25.59 0.0M
2025-06-02 25.56 25.56 25.53 25.53 0.0M
2025-05-30 25.19 25.20 25.14 25.18 0.0M
2025-05-29 25.31 25.37 25.29 25.36 0.0M
2025-05-28 25.51 25.51 25.40 25.44 0.0M
2025-05-27 25.61 25.61 25.48 25.60 0.0M
2025-05-23 25.72 25.72 25.70 25.70 0.0M
2025-05-22 25.58 25.66 25.56 25.59 0.0M
2025-05-21 25.79 25.79 25.73 25.73 0.0M
2025-05-20 25.52 25.75 25.52 25.75 0.0M
2025-05-19 25.55 25.62 25.51 25.53 0.0M
2025-05-16 25.51 25.55 25.51 25.53 0.0M
2025-05-15 25.59 25.61 25.54 25.58 0.0M
2025-05-14 25.86 25.87 25.74 25.74 0.0M
2025-05-13 25.86 26.08 25.81 26.02 0.0M
2025-05-12 25.72 25.72 25.60 25.63 0.0M
2025-05-09 25.66 25.71 25.66 25.70 0.0M
2025-05-08 25.35 25.42 25.35 25.42 0.0M
2025-05-07 25.31 25.31 25.18 25.21 0.0M
2025-05-06 25.48 25.48 25.43 25.43 0.0M
2025-05-05 25.19 25.21 25.13 25.21 0.0M
2025-05-02 25.15 25.26 25.15 25.26 0.0M
2025-05-01 25.02 25.09 24.98 25.08 0.0M
2025-04-30 24.96 25.02 24.96 24.98 0.0M
2025-04-29 25.51 25.51 25.32 25.33 0.0M
2025-04-28 25.49 25.60 25.48 25.57 0.0M
2025-04-25 25.45 25.54 25.45 25.51 0.0M
2025-04-24 25.34 25.46 25.30 25.46 0.0M
2025-04-23 25.29 25.35 25.22 25.28 0.0M
2025-04-22 25.39 25.46 25.37 25.38 0.0M
2025-04-21 25.22 25.25 25.14 25.24 0.0M
2025-04-17 25.34 25.55 25.34 25.45 0.0M
2025-04-16 25.30 25.33 25.27 25.28 0.0M
2025-04-15 24.87 24.97 24.87 24.97 0.0M
2025-04-14 25.12 25.12 24.90 24.96 0.0M
2025-04-11 24.94 25.02 24.91 25.02 0.0M
2025-04-10 24.45 24.60 24.43 24.57 0.0M
2025-04-09 23.95 25.08 23.79 25.00 0.0M
2025-04-08 24.81 24.81 24.07 24.07 0.0M
2025-04-07 24.70 25.20 24.55 24.55 0.0M
2025-04-04 25.01 25.20 25.01 25.17 0.0M
2025-04-03 26.25 26.34 26.23 26.24 0.0M
2025-04-02 27.04 27.10 27.02 27.06 0.0M
2025-04-01 26.99 26.99 26.92 26.92 0.0M
2025-03-31 26.76 26.93 26.76 26.93 0.0M
2025-03-28 26.62 26.65 26.58 26.61 0.1M
2025-03-27 27.99 27.99 26.57 26.66 0.0M
2025-03-26 26.75 26.76 26.63 26.67 0.0M
2025-03-25 26.79 26.79 26.63 26.68 0.1M
2025-03-24 26.65 26.67 26.59 26.67 0.0M
2025-03-21 26.61 26.63 26.60 26.60 0.0M
2025-03-20 26.66 26.73 26.63 26.73 0.0M
2025-03-19 26.54 26.68 26.54 26.64 0.0M
2025-03-18 26.63 26.63 26.46 26.46 0.0M
2025-03-17 26.44 26.52 26.44 26.47 0.0M
2025-03-14 26.26 26.36 26.26 26.36 0.0M
2025-03-13 26.22 26.34 26.22 26.27 0.0M
2025-03-12 26.32 26.39 26.27 26.37 0.1M
2025-03-11 26.29 26.32 26.22 26.28 0.0M
2025-03-10 26.09 26.14 26.09 26.14 0.0M
2025-03-07 26.27 26.28 26.18 26.28 0.0M
2025-03-06 25.95 26.10 25.95 26.06 0.0M
2025-03-05 25.97 26.13 25.97 26.12 0.0M
2025-03-04 25.94 26.15 25.94 26.12 0.1M
2025-03-03 26.29 26.29 26.07 26.07 0.0M
2025-02-28 26.30 26.30 26.19 26.20 0.0M
2025-02-27 26.52 26.52 26.42 26.42 0.0M
2025-02-26 26.51 26.51 26.44 26.48 0.0M
2025-02-25 26.54 26.59 26.52 26.58 0.0M
2025-02-24 26.92 26.92 26.84 26.85 0.0M
2025-02-21 27.13 27.13 26.92 26.92 0.0M
2025-02-20 27.31 27.32 27.24 27.24 0.0M
2025-02-19 27.43 27.44 27.23 27.33 0.0M
2025-02-18 27.08 27.23 27.08 27.22 0.0M
2025-02-14 27.15 27.15 26.91 26.95 0.0M
2025-02-13 27.04 27.08 27.04 27.07 0.0M
2025-02-12 27.07 27.07 26.94 26.97 0.0M
2025-02-11 27.18 27.19 27.10 27.13 0.0M
2025-02-10 26.84 27.06 26.84 27.04 0.0M
2025-02-07 26.78 26.81 26.63 26.73 0.0M
2025-02-06 26.60 26.67 26.60 26.65 0.0M
2025-02-05 26.67 26.71 26.64 26.71 0.0M
2025-02-04 26.72 26.72 26.70 26.71 0.0M
2025-02-03 26.58 26.65 26.51 26.61 0.0M
2025-01-31 26.54 26.55 26.44 26.51 0.0M
2025-01-30 26.60 26.60 26.56 26.56 0.0M
2025-01-29 26.60 26.61 26.51 26.51 0.0M
2025-01-28 26.39 26.49 26.36 26.46 0.0M
2025-01-27 26.43 26.43 26.29 26.29 0.1M
2025-01-24 26.51 26.56 26.50 26.55 0.0M
2025-01-23 26.49 26.55 26.49 26.50 0.0M
2025-01-22 26.45 26.53 26.45 26.51 0.0M
2025-01-21 26.45 26.49 26.43 26.49 0.0M
2025-01-17 26.55 26.58 26.54 26.56 0.0M
2025-01-16 26.57 26.64 26.56 26.59 0.0M
2025-01-15 26.69 26.83 26.69 26.83 0.0M
2025-01-14 26.43 26.44 26.38 26.38 0.0M
2025-01-13 26.35 26.50 26.35 26.50 0.0M
2025-01-10 26.46 26.51 26.20 26.32 0.0M
2025-01-08 25.83 25.83 25.64 25.66 0.0M
2025-01-07 25.79 25.82 25.75 25.79 0.0M
2025-01-06 25.88 25.94 25.66 25.66 0.0M
2025-01-03 25.68 25.69 25.65 25.66 0.0M
2025-01-02 25.74 25.74 25.74 25.74 0.0M