Doubleline Shiller Cape U.S. Equities ETF (NY: CAPE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	29.39	29.39	29.26	29.33	9,559	-0.14(-0.47%)
Oct 01, 2024	29.40	29.60	29.37	29.47	11,386	-0.04(-0.15%)
Sep 30, 2024	29.55	29.55	29.38	29.51	12,326	+0.03(+0.09%)
Sep 27, 2024	29.40	29.57	29.40	29.49	22,064	+0.01(+0.04%)
Sep 26, 2024	29.48	29.48	29.42	29.47	12,841	+0.14(+0.48%)
Sep 25, 2024	29.41	29.41	29.32	29.34	6,856	-0.18(-0.61%)
Sep 24, 2024	29.49	29.55	29.46	29.51	17,933	-0.01(-0.02%)
Sep 23, 2024	29.50	29.52	29.47	29.52	14,511	+0.14(+0.49%)
Sep 20, 2024	29.33	29.38	29.26	29.37	17,952	-0.19(-0.64%)
Sep 19, 2024	29.92	29.92	29.52	29.56	49,539	+0.29(+0.99%)
Sep 18, 2024	29.42	29.42	29.24	29.27	13,887	-0.15(-0.51%)
Sep 17, 2024	29.53	29.60	29.38	29.42	26,971	+0.02(+0.07%)
Sep 16, 2024	29.28	29.40	29.26	29.40	21,774	+0.21(+0.72%)
Sep 13, 2024	29.12	29.21	29.12	29.19	14,303	+0.16(+0.53%)
Sep 12, 2024	28.85	29.06	28.85	29.04	9,121	+0.13(+0.46%)
Sep 11, 2024	28.86	28.91	28.34	28.91	11,253	+0.05(+0.17%)
Sep 10, 2024	28.84	28.86	28.62	28.86	14,534	+0.00(+0.00%)
Sep 09, 2024	28.69	28.96	28.69	28.86	16,982	+0.42(+1.47%)
Sep 06, 2024	28.86	28.86	28.43	28.44	22,767	-0.49(-1.69%)
Sep 05, 2024	28.91	29.03	28.79	28.93	14,946	-0.04(-0.14%)
Sep 04, 2024	28.83	29.07	28.83	28.97	15,978	-0.01(-0.03%)
Sep 03, 2024	29.08	29.13	28.86	28.98	18,790	-0.22(-0.75%)
Aug 30, 2024	29.02	29.23	28.87	29.19	20,220	+0.29(+1.00%)
Aug 29, 2024	29.02	29.07	28.86	28.91	14,745	+0.04(+0.14%)
Aug 28, 2024	29.04	29.04	28.81	28.87	24,314	-0.14(-0.48%)
Aug 27, 2024	28.99	29.02	28.93	29.01	24,524	-0.04(-0.14%)
Aug 26, 2024	29.02	29.10	29.02	29.05	62,201	+0.17(+0.59%)
Aug 23, 2024	28.69	28.91	28.69	28.88	38,147	+0.30(+1.05%)
Aug 22, 2024	28.74	28.74	28.54	28.58	11,352	-0.16(-0.56%)
Aug 21, 2024	28.71	28.77	28.62	28.74	12,677	+0.13(+0.45%)
Aug 20, 2024	28.61	28.64	28.57	28.61	14,891	+0.01(+0.04%)
Aug 19, 2024	28.37	28.60	28.37	28.60	23,156	+0.23(+0.82%)
Aug 16, 2024	28.33	28.42	28.31	28.36	14,202	+0.02(+0.08%)
Aug 15, 2024	28.18	28.41	28.18	28.34	37,380	+0.39(+1.38%)
Aug 14, 2024	27.89	27.98	27.85	27.95	10,950	+0.09(+0.31%)
Aug 13, 2024	27.69	27.87	27.69	27.87	9,887	+0.35(+1.26%)
Aug 12, 2024	27.71	27.71	27.51	27.52	14,203	-0.15(-0.54%)
Aug 09, 2024	27.58	27.70	27.46	27.67	26,508	+0.10(+0.36%)
Aug 08, 2024	27.13	27.57	27.13	27.57	22,049	+0.41(+1.51%)
Aug 07, 2024	27.58	27.66	27.16	27.16	28,330	-0.10(-0.37%)
Aug 06, 2024	27.03	27.54	27.03	27.26	38,077	+0.28(+1.04%)
Aug 05, 2024	27.01	27.13	26.82	26.98	45,103	-0.74(-2.66%)
Aug 02, 2024	27.79	27.83	27.49	27.72	16,828	-0.45(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.