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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	29.78	29.89	29.62	29.62	16,896	+0.09(+0.30%)
Oct 31, 2024	29.79	29.79	29.50	29.53	23,424	-0.36(-1.21%)
Oct 30, 2024	30.00	30.14	29.89	29.89	32,045	+0.08(+0.28%)
Oct 29, 2024	29.84	29.87	29.75	29.81	35,595	-0.09(-0.30%)
Oct 28, 2024	29.91	30.00	29.90	29.90	22,987	+0.18(+0.62%)
Oct 25, 2024	29.91	30.00	29.69	29.72	12,251	-0.12(-0.42%)
Oct 24, 2024	29.78	29.87	29.74	29.84	12,831	+0.26(+0.88%)
Oct 23, 2024	29.64	29.64	29.53	29.58	7,510	-0.11(-0.37%)
Oct 22, 2024	29.58	29.73	29.58	29.69	25,895	-0.01(-0.02%)
Oct 21, 2024	29.85	29.85	29.65	29.70	16,472	-0.30(-0.99%)
Oct 18, 2024	29.93	30.03	29.91	29.99	22,970	+0.15(+0.50%)
Oct 17, 2024	29.93	29.96	29.83	29.84	26,934	-0.06(-0.19%)
Oct 16, 2024	29.82	29.93	29.82	29.90	10,693	+0.20(+0.67%)
Oct 15, 2024	29.69	29.78	29.63	29.70	136,753	+0.10(+0.34%)
Oct 14, 2024	29.44	29.60	29.44	29.60	24,129	+0.19(+0.65%)
Oct 11, 2024	29.17	29.43	29.17	29.41	23,628	+0.19(+0.64%)
Oct 10, 2024	29.29	29.29	29.17	29.22	16,679	-0.20(-0.66%)
Oct 09, 2024	29.28	29.43	29.27	29.41	11,755	+0.12(+0.41%)
Oct 08, 2024	29.19	29.30	29.14	29.30	29,004	+0.26(+0.89%)
Oct 07, 2024	29.40	29.40	28.99	29.04	19,898	-0.48(-1.62%)
Oct 04, 2024	29.31	29.51	29.26	29.51	11,176	+0.37(+1.27%)
Oct 03, 2024	29.11	29.21	29.08	29.14	18,010	-0.19(-0.64%)
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%)

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.