Doubleline ETF Trust - DoubleLine Commercial Real Estate ETF (DCRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 51.02 | 51.11 | 51.00 | 51.03 | 51.03 | 19,000 |
| 09 may 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 51.10 | 6,600 |
| 08 may 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,800 |
| 07 may 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,900 |
| 06 may 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,300 |
| 03 may 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,900 |
| 02 may 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,800 |
| 01 may 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,400 |
| 01 may 2024 | 0.233 Dividendo | |||||
| 30 abr 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 5,000 |
| 29 abr 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,600 |
| 26 abr 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,100 |
| 25 abr 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,000 |
| 24 abr 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,300 |
| 23 abr 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 4,000 |
| 22 abr 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,800 |
| 19 abr 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,000 |
| 18 abr 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,600 |
| 17 abr 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,700 |
| 16 abr 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,500 |
| 15 abr 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,600 |
| 12 abr 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 6,000 |
| 11 abr 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,800 |
| 10 abr 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,200 |
| 09 abr 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 37,000 |
| 08 abr 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,600 |
| 05 abr 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,900 |
| 04 abr 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,100 |
| 03 abr 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,600 |
| 02 abr 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,400 |
| 01 abr 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,200 |
| 01 abr 2024 | 0.232 Dividendo | |||||
| 28 mar 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 7,000 |
| 27 mar 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,700 |
| 26 mar 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,100 |
| 25 mar 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,300 |
| 22 mar 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,900 |
| 21 mar 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,700 |
| 20 mar 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 11,000 |
| 19 mar 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,900 |
| 18 mar 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,600 |
| 15 mar 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,600 |
| 14 mar 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,300 |
| 13 mar 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,800 |
| 12 mar 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,100 |
| 11 mar 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,400 |
| 08 mar 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,900 |
| 07 mar 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,600 |
| 06 mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,300 |
| 05 mar 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,700 |
| 04 mar 2024 | 50.92 | 51.03 | 50.92 | 50.97 | 50.50 | 7,000 |
| 01 mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,400 |
| 01 mar 2024 | 0.218 Dividendo | |||||
| 29 feb 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,500 |
| 28 feb 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.48 | 9,300 |
| 27 feb 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,800 |
| 26 feb 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,900 |
| 23 feb 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,700 |
| 22 feb 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,800 |
| 21 feb 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,500 |
| 20 feb 2024 | 51.18 | 51.18 | 51.05 | 51.12 | 50.44 | 27,200 |
| 16 feb 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,200 |
| 15 feb 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,700 |
| 14 feb 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,400 |
| 13 feb 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,400 |
| 12 feb 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,800 |
| 09 feb 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,600 |
| 08 feb 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,600 |
| 07 feb 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,000 |
| 06 feb 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,400 |
| 05 feb 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,200 |
| 02 feb 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,100 |
| 01 feb 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,500 |
| 01 feb 2024 | 0.227 Dividendo | |||||
| 31 ene 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,800 |
| 30 ene 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,100 |
| 29 ene 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,800 |
| 26 ene 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,900 |
| 25 ene 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.29 | 7,800 |
| 24 ene 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,700 |
| 23 ene 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,300 |
| 22 ene 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,800 |
| 19 ene 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,100 |
| 18 ene 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,500 |
| 17 ene 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,700 |
| 16 ene 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,400 |
| 12 ene 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 50.20 | 4,800 |
| 11 ene 2024 | 51.07 | 51.07 | 50.98 | 51.04 | 50.14 | 10,700 |
| 10 ene 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,900 |
| 09 ene 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,800 |
| 08 ene 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,700 |
| 05 ene 2024 | 50.95 | 50.95 | 50.87 | 50.90 | 50.00 | 21,200 |
| 04 ene 2024 | 50.90 | 50.94 | 50.90 | 50.94 | 50.04 | 9,100 |
| 03 ene 2024 | 50.91 | 50.94 | 50.91 | 50.93 | 50.03 | 2,000 |
| 02 ene 2024 | 50.99 | 50.99 | 50.87 | 50.90 | 50.00 | 3,800 |
| 29 dic 2023 | 50.94 | 50.97 | 50.78 | 50.89 | 49.99 | 37,100 |
| 28 dic 2023 | 50.85 | 50.98 | 50.85 | 50.95 | 50.05 | 9,300 |
| 27 dic 2023 | 50.90 | 50.92 | 50.87 | 50.90 | 50.00 | 2,600 |
| 26 dic 2023 | 50.87 | 50.87 | 50.83 | 50.83 | 49.93 | 1,900 |
| 22 dic 2023 | 50.86 | 50.86 | 50.82 | 50.85 | 49.96 | 4,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.