La bourse est fermée

Doubleline ETF Trust - DoubleLine Commercial Real Estate ETF (DCRE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,09+0,01 (+0,02 %)
À la clôture : 03:51PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202451,0851,1051,0451,0951,0931 768
07 mai 202451,0751,1051,0651,0851,0810 900
06 mai 202451,0551,0850,9851,0551,059 300
03 mai 202451,0751,0951,0251,0851,0812 900
02 mai 202450,9351,0250,9351,0151,0112 800
01 mai 202450,9050,9750,8650,9450,945 400
01 mai 20240.233 Dividende
30 avr. 202451,1151,1351,0551,0550,825 000
29 avr. 202451,1051,1251,0851,1150,873 600
26 avr. 202451,1051,1151,0551,1050,877 100
25 avr. 202451,0051,1151,0051,1150,885 000
24 avr. 202451,0851,1051,0451,0750,849 300
23 avr. 202451,0851,1251,0551,0850,844 000
22 avr. 202451,0651,0750,9851,0150,7815 800
19 avr. 202451,0551,1151,0051,1050,8710 000
18 avr. 202451,0451,0450,9551,0150,786 600
17 avr. 202451,0151,0550,9751,0250,797 700
16 avr. 202450,9451,0050,9450,9750,744 500
15 avr. 202451,0051,1050,9751,0250,7915 600
12 avr. 202451,0451,0551,0051,0350,806 000
11 avr. 202451,0051,0350,9951,0150,774 800
10 avr. 202450,9751,0050,9650,9750,736 200
09 avr. 202451,0651,1451,0651,1250,8837 000
08 avr. 202451,0251,0651,0151,0350,801 600
05 avr. 202451,0651,1651,0551,1250,88253 900
04 avr. 202451,0951,1851,0451,1850,9510 100
03 avr. 202451,0451,0851,0251,0550,8224 600
02 avr. 202451,0151,0450,9851,0050,7719 400
01 avr. 202450,9951,0350,9650,9850,7520 200
01 avr. 20240.232 Dividende
28 mars 202451,2851,3251,2451,2550,797 000
27 mars 202451,2551,3651,2551,3250,866 700
26 mars 202451,2351,2651,1651,2450,785 100
25 mars 202451,2151,2351,1751,2150,752 300
22 mars 202451,1951,2351,1651,2050,745 900
21 mars 202451,0651,2251,0551,2150,7426 700
20 mars 202451,0051,0950,9651,0250,5511 000
19 mars 202450,9851,0450,9751,0150,555 900
18 mars 202450,9350,9950,9350,9750,515 600
15 mars 202451,0151,2050,8251,0150,5523 600
14 mars 202450,9951,0050,9550,9950,5318 300
13 mars 202451,0451,0651,0251,0450,585 800
12 mars 202451,0551,0651,0051,0350,576 100
11 mars 202451,0351,0650,9651,0350,565 400
08 mars 202451,0851,1051,0451,0850,612 900
07 mars 202451,0451,0550,9851,0450,5810 600
06 mars 202450,9951,0250,9250,9950,537 300
05 mars 202451,0251,0350,9851,0050,543 700
04 mars 202450,9251,0350,9250,9750,507 000
01 mars 202450,9951,0250,9250,9950,534 400
01 mars 20240.218 Dividende
29 févr. 202451,1951,2050,9951,1150,4323 500
28 févr. 202451,1451,1951,1451,1750,489 300
27 févr. 202451,1051,1451,0951,1250,447 800
26 févr. 202451,1251,1451,0851,1250,444 900
23 févr. 202451,1351,1351,0651,1050,426 700
22 févr. 202451,1551,1551,1051,1050,425 800
21 févr. 202451,0951,2451,0951,1450,4610 500
20 févr. 202451,1851,1851,0551,1250,4427 200
16 févr. 202451,0851,1051,0851,1050,427 200
15 févr. 202451,0151,0951,0151,0650,395 700
14 févr. 202451,0451,0551,0051,0150,3312 400
13 févr. 202451,0251,0350,9951,0150,343 400
12 févr. 202451,0651,0651,0551,0550,371 800
09 févr. 202451,1351,2251,0451,0850,4112 600
08 févr. 202451,1751,1751,0551,0650,3833 600
07 févr. 202451,1251,1251,0551,0850,4016 000
06 févr. 202451,0851,0951,0251,0550,3720 400
05 févr. 202451,1351,1350,9951,0650,3813 200
02 févr. 202451,1951,2650,9651,0750,3922 100
01 févr. 202451,1351,1851,0351,0450,37107 500
01 févr. 20240.227 Dividende
31 janv. 202451,3551,5551,3351,3650,4521 800
30 janv. 202451,2451,2751,2251,2650,3513 100
29 janv. 202451,2251,2251,2051,2050,301 800
26 janv. 202451,1651,2151,1651,2050,302 900
25 janv. 202451,1751,2051,1251,1950,297 800
24 janv. 202451,2151,2151,0051,1050,203 700
23 janv. 202451,1251,1251,0751,1250,223 300
22 janv. 202451,1051,1151,0551,0850,183 800
19 janv. 202451,0451,0750,9851,0450,149 100
18 janv. 202451,0351,0451,0151,0250,122 500
17 janv. 202451,0651,0650,9951,0350,1313 700
16 janv. 202451,1051,1051,0551,0750,1713 400
12 janv. 202451,0951,1151,0951,1050,204 800
11 janv. 202451,0751,0750,9851,0450,1410 700
10 janv. 202450,9551,0050,9450,9650,0629 900
09 janv. 202450,9550,9650,9350,9550,053 800
08 janv. 202450,9250,9550,9050,9450,0414 700
05 janv. 202450,9550,9550,8750,9050,0021 200
04 janv. 202450,9050,9450,9050,9450,049 100
03 janv. 202450,9150,9450,9150,9350,032 000
02 janv. 202450,9950,9950,8750,9050,003 800
29 déc. 202350,9450,9750,7850,8949,9937 100
28 déc. 202350,8550,9850,8550,9550,059 300
27 déc. 202350,9050,9250,8750,9050,002 600
26 déc. 202350,8750,8750,8350,8349,931 900
22 déc. 202350,8650,8650,8250,8549,964 800
21 déc. 202351,0651,0651,0251,0450,137 300
20 déc. 202350,9751,0450,9751,0350,1326 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...