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 (%)
Jun 26, 2015 77.87 77.87 77.73 77.73 56 -0.27(-0.35%)
Jun 25, 2015 78.26 78.26 78.00 78.00 2,818 -0.23(-0.30%)
Jun 24, 2015 78.24 78.24 78.24 78.24 169 -0.34(-0.43%)
Jun 23, 2015 78.72 78.72 78.58 78.58 875 -0.12(-0.15%)
Jun 22, 2015 78.69 78.69 78.69 78.69 329 +0.45(+0.57%)
Jun 19, 2015 78.25 78.25 78.25 78.25 1,038 -0.18(-0.22%)
Jun 18, 2015 78.43 78.43 78.42 78.42 593 +0.75(+0.96%)
Jun 17, 2015 77.67 77.67 77.67 77.67 225 +0.75(+0.97%)
Jun 15, 2015 76.73 76.92 76.73 76.92 91 -0.39(-0.50%)
Jun 12, 2015 77.40 77.40 77.31 77.31 988 -0.61(-0.79%)
Jun 11, 2015 78.23 78.23 77.90 77.93 1,583 +0.18(+0.23%)
Jun 10, 2015 77.75 77.75 77.75 77.75 274 +0.78(+1.01%)
Jun 08, 2015 77.01 77.01 76.97 76.97 130 -0.26(-0.34%)
Jun 05, 2015 77.24 77.24 77.24 77.24 363 -1.12(-1.43%)
Jun 03, 2015 78.29 78.35 78.29 78.35 83 +0.03(+0.04%)
Jun 02, 2015 78.08 78.33 78.08 78.32 1,139 +0.12(+0.15%)
Jun 01, 2015 78.06 78.24 78.06 78.20 1,294 +0.13(+0.16%)
May 29, 2015 78.43 78.43 78.07 78.07 10,612 -0.49(-0.62%)
May 28, 2015 78.42 78.56 78.34 78.56 616 -0.19(-0.25%)
May 27, 2015 78.61 78.75 78.55 78.75 747 -0.10(-0.13%)
May 22, 2015 78.85 78.85 78.85 78.86 66 -0.16(-0.20%)
May 21, 2015 79.02 79.02 79.02 79.02 511 +0.09(+0.11%)
May 20, 2015 78.72 78.93 78.72 78.93 1,869 -0.01(-0.01%)
May 19, 2015 78.85 78.98 78.85 78.94 1,764 -0.01(-0.02%)
May 18, 2015 78.58 78.95 78.58 78.95 1,560 +0.36(+0.46%)
May 15, 2015 78.54 78.59 78.54 78.59 1,181 +0.90(+1.15%)
May 13, 2015 77.63 77.69 77.63 77.69 338 -0.16(-0.20%)
May 11, 2015 77.84 77.85 77.84 77.85 188 -0.02(-0.02%)
May 08, 2015 77.83 78.01 77.83 77.87 1,699 +1.12(+1.46%)
May 07, 2015 76.75 76.75 76.75 76.75 320 +0.36(+0.47%)
May 06, 2015 76.34 76.39 76.18 76.39 1,823 -0.36(-0.47%)
May 05, 2015 77.38 77.38 76.75 76.75 1,523 -1.09(-1.40%)
May 04, 2015 77.94 77.94 77.82 77.84 1,197 +0.72(+0.93%)
May 01, 2015 77.12 77.12 77.12 77.12 239 +0.53(+0.69%)
Apr 30, 2015 77.22 77.22 76.53 76.59 4,370 -0.63(-0.82%)
Apr 29, 2015 77.61 77.61 77.22 77.23 1,645 -1.04(-1.33%)
Apr 27, 2015 78.28 78.28 78.27 78.27 49 +0.13(+0.16%)
Apr 24, 2015 78.32 78.32 78.09 78.14 1,528 +0.60(+0.77%)
Apr 22, 2015 77.57 77.57 77.55 77.54 190 -0.15(-0.19%)
Apr 21, 2015 77.87 77.87 77.69 77.69 1,542 +0.09(+0.11%)
Apr 20, 2015 77.09 77.68 77.09 77.61 1,024 +0.71(+0.92%)
Apr 17, 2015 76.89 76.90 76.71 76.90 6,948 -0.95(-1.22%)
Apr 15, 2015 77.84 77.92 77.68 77.85 184 +0.26(+0.33%)
Apr 14, 2015 77.18 77.59 77.18 77.59 509 -0.55(-0.70%)
Apr 13, 2015 78.13 78.13 78.13 78.13 479 +0.22(+0.29%)
Apr 10, 2015 77.91 77.91 77.91 77.91 329 +0.92(+1.19%)
Apr 08, 2015 76.69 77.05 76.69 76.99 83 -0.12(-0.16%)
Apr 07, 2015 77.21 77.26 77.11 77.11 1,177 -0.02(-0.03%)
Apr 06, 2015 76.27 77.13 76.22 77.13 3,526 +0.99(+1.30%)
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.