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

29.53 -0.36 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.83 54.83 54.83 54.83 102 -0.17(-0.30%)
Apr 29, 2013 54.99 55.01 54.91 54.99 3,185 +0.33(+0.61%)
Apr 26, 2013 54.74 54.74 54.66 54.66 616 -0.13(-0.24%)
Apr 25, 2013 54.99 54.99 54.79 54.79 657 +0.25(+0.45%)
Apr 24, 2013 54.58 54.68 54.54 54.54 3,015 +0.23(+0.42%)
Apr 23, 2013 54.20 54.31 53.90 54.31 1,541 +0.46(+0.86%)
Apr 22, 2013 53.92 53.92 53.85 53.85 3,257 +0.27(+0.51%)
Apr 19, 2013 53.39 53.58 53.39 53.58 1,746 -0.16(-0.29%)
Apr 17, 2013 53.92 53.74 53.74 53.74 205 -0.44(-0.82%)
Apr 16, 2013 53.85 54.18 53.85 54.18 1,335 -0.16(-0.29%)
Apr 15, 2013 54.34 54.34 54.34 54.34 434 -0.59(-1.08%)
Apr 12, 2013 54.93 54.93 54.93 54.93 205 +0.20(+0.37%)
Apr 10, 2013 54.73 54.73 54.73 54.73 411 +0.46(+0.84%)
Apr 09, 2013 54.42 54.42 54.27 54.27 2,158 +0.43(+0.80%)
Apr 08, 2013 53.84 53.99 53.84 53.84 205 +0.18(+0.34%)
Apr 05, 2013 53.64 53.67 53.64 53.66 2,980 -0.28(-0.52%)
Apr 04, 2013 53.94 53.94 53.94 53.94 513 -0.29(-0.54%)
Apr 03, 2013 54.24 54.25 54.23 54.23 5,857 -0.26(-0.48%)
Apr 02, 2013 54.56 54.56 54.47 54.49 3,082 +0.29(+0.54%)
Apr 01, 2013 54.56 54.56 54.19 54.20 3,031 -0.18(-0.32%)
Mar 28, 2013 54.38 54.38 54.38 54.38 205 +0.38(+0.70%)
Mar 27, 2013 54.00 54.00 54.00 54.00 513 -0.11(-0.20%)
Mar 26, 2013 53.99 54.10 53.99 54.10 308 +0.44(+0.82%)
Mar 25, 2013 54.26 54.26 53.65 53.67 1,736 -0.03(-0.05%)
Mar 21, 2013 54.01 53.70 53.70 53.70 6,474 -0.39(-0.72%)
Mar 20, 2013 54.09 54.09 54.09 54.09 205 +0.47(+0.87%)
Mar 19, 2013 53.91 53.92 53.44 53.62 1,346 -0.31(-0.58%)
Mar 18, 2013 54.20 54.20 53.93 53.93 1,438 -0.31(-0.57%)
Mar 15, 2013 54.44 54.44 54.24 54.24 822 -0.04(-0.06%)
Mar 14, 2013 54.28 54.28 54.28 54.28 102 +0.32(+0.60%)
Mar 13, 2013 53.97 53.97 53.86 53.96 3,776 +0.01(+0.01%)
Mar 12, 2013 54.14 54.14 53.95 53.95 1,140 +0.13(+0.24%)
Mar 08, 2013 53.74 53.82 53.82 53.82 3,802 +0.24(+0.45%)
Mar 07, 2013 53.58 53.58 53.58 53.58 3,082 +0.18(+0.35%)
Mar 05, 2013 53.39 53.39 53.39 53.39 719 +0.97(+1.86%)
Mar 04, 2013 52.42 52.42 52.42 52.42 816 -0.19(-0.37%)
Mar 01, 2013 52.65 52.66 52.62 52.62 1,003 -0.04(-0.07%)
Feb 28, 2013 52.67 52.67 52.66 52.66 1,541 +1.08(+2.09%)
Feb 25, 2013 51.57 51.57 51.57 51.57 0 -0.57(-1.10%)
Feb 22, 2013 52.10 52.15 52.10 52.15 513 +0.04(+0.07%)
Feb 21, 2013 52.18 52.18 52.11 52.11 907 -1.11(-2.08%)
Feb 19, 2013 53.22 53.22 53.22 53.22 513 +0.56(+1.07%)
Feb 15, 2013 52.66 52.66 52.66 52.66 308 -0.33(-0.62%)
Feb 14, 2013 52.89 52.99 52.89 52.99 1,022 +0.26(+0.49%)
Feb 13, 2013 52.73 52.73 52.73 52.73 481 +0.26(+0.49%)
Feb 11, 2013 52.51 52.47 52.47 52.47 822 -0.00(-0.00%)
Feb 08, 2013 52.45 52.47 52.45 52.47 472 +0.43(+0.83%)
Feb 07, 2013 52.04 52.04 52.04 52.04 102 -0.25(-0.48%)
Feb 06, 2013 52.54 52.54 52.29 52.29 636 +0.46(+0.89%)
Feb 04, 2013 51.93 51.95 51.83 51.83 6,001 +0.00(+0.00%)
Jan 31, 2013 51.81 51.83 51.83 51.83 822 -0.21(-0.41%)
Jan 30, 2013 52.08 52.09 52.04 52.04 1,644 -0.12(-0.22%)
Jan 29, 2013 51.85 52.16 51.85 52.16 205 +0.20(+0.39%)
Jan 28, 2013 51.97 51.97 51.91 51.95 513 +0.00(+0.00%)
Jan 25, 2013 51.81 51.95 51.80 51.95 13,152 +0.89(+1.73%)
Jan 14, 2013 51.07 51.07 51.07 51.07 205 +0.50(+0.98%)
Jan 03, 2013 50.55 50.57 50.57 50.57 4,110 +1.57(+3.20%)
Dec 27, 2012 48.47 49.01 49.01 49.01 1,027 -0.20(-0.42%)
Dec 24, 2012 49.21 49.21 49.21 49.21 102 -0.05(-0.10%)
Dec 21, 2012 49.26 49.26 49.26 49.26 205 -0.32(-0.65%)
Dec 18, 2012 49.58 49.58 49.58 49.58 513 +0.92(+1.90%)
Dec 10, 2012 48.66 48.66 48.66 48.66 616 +0.00(+0.00%)
Dec 07, 2012 48.66 48.66 48.66 48.66 411 +0.24(+0.50%)
Dec 06, 2012 48.41 48.41 48.41 48.41 1,027 -0.15(-0.30%)
Dec 03, 2012 48.59 48.56 48.56 48.56 308 +0.04(+0.08%)
Nov 30, 2012 48.52 48.54 48.52 48.52 3,082 +0.58(+1.22%)
Nov 26, 2012 47.94 47.94 47.94 47.94 411 +1.71(+3.71%)
Nov 15, 2012 46.22 46.22 46.22 46.22 205 -0.69(-1.47%)
Nov 14, 2012 46.91 46.91 46.91 46.91 205 -0.45(-0.95%)
Nov 13, 2012 47.36 47.36 47.36 47.36 102 +0.17(+0.35%)
Nov 08, 2012 47.20 47.20 47.20 47.20 0 -0.55(-1.14%)
Nov 07, 2012 48.17 48.17 47.61 47.74 3,185 -0.59(-1.23%)
Nov 05, 2012 48.28 48.33 48.33 48.33 21,888 -0.40(-0.82%)
Nov 02, 2012 48.66 48.78 48.66 48.73 1,849 +0.05(+0.10%)
Nov 01, 2012 48.46 48.69 48.46 48.68 1,438 +0.55(+1.15%)
Oct 31, 2012 48.32 48.32 48.13 48.13 1,079 -0.04(-0.08%)
Oct 26, 2012 48.17 48.17 48.17 48.17 205 +0.11(+0.22%)
Oct 25, 2012 48.29 48.29 47.99 48.06 8,482 -0.06(-0.12%)
Oct 23, 2012 48.12 48.12 48.12 48.12 102 -0.54(-1.10%)
Oct 19, 2012 49.04 49.04 48.66 48.66 205 -0.92(-1.86%)
Oct 18, 2012 49.55 49.60 49.51 49.58 1,531 -0.02(-0.04%)
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.