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 30, 2017 104.12 104.41 104.10 104.40 1,702 +0.86(+0.83%)
Jun 29, 2017 104.32 104.37 103.52 103.54 2,105 -1.69(-1.61%)
Jun 28, 2017 104.79 105.26 104.47 105.23 3,629 +0.83(+0.79%)
Jun 27, 2017 105.23 105.23 104.41 104.41 2,951 -1.11(-1.05%)
Jun 26, 2017 105.77 105.77 105.48 105.51 1,729 +0.32(+0.31%)
Jun 23, 2017 105.11 105.34 105.10 105.19 1,117 -0.33(-0.31%)
Jun 22, 2017 105.19 105.72 105.19 105.52 2,523 +0.47(+0.45%)
Jun 21, 2017 105.22 105.22 105.05 105.05 1,368 +0.26(+0.25%)
Jun 20, 2017 105.04 105.45 104.79 104.79 8,077 -0.57(-0.54%)
Jun 19, 2017 105.09 105.37 105.09 105.37 2,734 +1.19(+1.14%)
Jun 16, 2017 104.52 104.52 104.13 104.18 3,387 -0.41(-0.39%)
Jun 15, 2017 104.42 104.67 104.28 104.59 3,383 -0.46(-0.44%)
Jun 14, 2017 104.97 105.17 104.97 105.05 1,789 +0.41(+0.39%)
Jun 13, 2017 104.69 104.79 104.65 104.65 1,345 +0.44(+0.42%)
Jun 12, 2017 104.71 104.71 103.93 104.21 3,602 -0.26(-0.25%)
Jun 09, 2017 105.15 105.31 104.32 104.47 9,530 -0.58(-0.55%)
Jun 08, 2017 105.17 105.38 105.05 105.05 7,504 -0.56(-0.53%)
Jun 07, 2017 105.56 105.61 105.43 105.61 2,797 +0.18(+0.18%)
Jun 06, 2017 105.44 105.69 105.43 105.43 3,057 -0.47(-0.44%)
Jun 05, 2017 116.77 116.77 105.80 105.89 14,879 -0.12(-0.11%)
Jun 02, 2017 105.82 106.14 105.82 106.01 11,501 +0.62(+0.59%)
Jun 01, 2017 104.89 105.39 104.83 105.39 4,208 +0.74(+0.71%)
May 31, 2017 104.95 104.95 104.19 104.65 4,344 +0.15(+0.14%)
May 30, 2017 104.48 104.54 104.31 104.50 8,098 +0.08(+0.08%)
May 26, 2017 104.39 104.42 104.27 104.42 6,738 +0.03(+0.03%)
May 25, 2017 103.74 104.48 103.74 104.39 19,678 +0.88(+0.85%)
May 24, 2017 103.30 103.62 103.30 103.51 7,218 +0.27(+0.26%)
May 23, 2017 103.41 103.41 103.20 103.24 15,681 +0.01(+0.01%)
May 22, 2017 112.91 112.91 102.60 103.23 5,761 +0.65(+0.64%)
May 19, 2017 102.32 102.81 102.28 102.58 4,991 +0.52(+0.51%)
May 18, 2017 101.82 102.37 101.69 102.06 3,748 +0.39(+0.38%)
May 17, 2017 102.97 102.97 101.67 101.67 6,411 -1.70(-1.65%)
May 16, 2017 103.24 103.43 103.13 103.38 4,896 -0.03(-0.02%)
May 15, 2017 103.46 103.46 103.40 103.40 864 +0.39(+0.38%)
May 12, 2017 103.26 103.26 103.01 103.01 987 -0.21(-0.21%)
May 11, 2017 102.71 103.28 102.71 103.23 3,902 -0.23(-0.23%)
May 10, 2017 103.22 103.49 103.22 103.46 4,197 -0.17(-0.17%)
May 09, 2017 103.31 103.67 103.31 103.64 3,133 +0.33(+0.32%)
May 08, 2017 103.41 103.41 103.31 103.31 3,042 -0.11(-0.10%)
May 05, 2017 103.10 103.41 103.02 103.41 2,822 +0.44(+0.42%)
May 04, 2017 102.78 102.98 102.78 102.98 5,090 +0.26(+0.25%)
May 03, 2017 102.91 102.91 102.68 102.72 2,187 -0.38(-0.37%)
May 02, 2017 103.13 103.13 102.83 103.10 4,229 +0.19(+0.19%)
May 01, 2017 103.12 103.12 102.83 102.91 7,114 +0.14(+0.13%)
Apr 28, 2017 103.04 103.04 102.62 102.77 1,935 -0.06(-0.06%)
Apr 27, 2017 102.85 102.94 102.67 102.83 3,387 +0.29(+0.28%)
Apr 26, 2017 102.74 102.76 102.52 102.54 4,650 +0.16(+0.15%)
Apr 25, 2017 102.28 102.47 102.28 102.38 2,581 +0.61(+0.60%)
Apr 24, 2017 101.73 101.86 101.49 101.77 4,010 +1.06(+1.06%)
Apr 21, 2017 100.75 100.75 100.50 100.70 3,372 -0.21(-0.21%)
Apr 20, 2017 100.25 100.97 100.21 100.91 4,082 +1.06(+1.06%)
Apr 19, 2017 100.28 100.41 99.79 99.85 4,301 -0.03(-0.03%)
Apr 18, 2017 99.84 100.02 99.59 99.88 4,201 -0.20(-0.19%)
Apr 17, 2017 99.70 100.08 99.61 100.08 2,463 +0.68(+0.68%)
Apr 13, 2017 99.93 100.00 99.40 99.40 6,464 -0.42(-0.42%)
Apr 12, 2017 100.11 100.21 99.82 99.82 5,299 -0.40(-0.40%)
Apr 11, 2017 100.26 100.34 99.80 100.22 9,386 -0.41(-0.41%)
Apr 10, 2017 100.75 100.80 100.43 100.63 1,949 +0.11(+0.11%)
Apr 07, 2017 100.61 100.61 100.38 100.52 2,854 +0.07(+0.07%)
Apr 06, 2017 100.18 100.77 100.18 100.45 5,430 -0.43(-0.42%)
Apr 05, 2017 101.20 101.49 100.87 100.88 22,563 +0.37(+0.37%)
Apr 04, 2017 100.55 100.55 100.35 100.51 3,960 -0.04(-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.