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

27.37 -0.16 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 27.43 27.51 27.35 27.37 22,638 -0.16(-0.59%)
May 21, 2024 27.39 27.54 27.39 27.53 38,682 +0.07(+0.25%)
May 20, 2024 27.60 27.63 27.46 27.46 138,011 -0.21(-0.76%)
May 17, 2024 27.61 27.69 27.57 27.67 30,182 +0.22(+0.80%)
May 16, 2024 27.52 27.55 27.45 27.45 19,889 -0.11(-0.40%)
May 15, 2024 27.61 27.61 27.49 27.56 29,780 +0.11(+0.41%)
May 14, 2024 27.31 27.45 27.30 27.45 16,390 +0.08(+0.28%)
May 13, 2024 27.35 27.40 27.28 27.37 16,426 +0.03(+0.11%)
May 10, 2024 27.41 27.41 27.28 27.34 19,826 -0.08(-0.29%)
May 09, 2024 27.16 27.42 27.16 27.42 23,117 +0.34(+1.26%)
May 08, 2024 27.06 27.15 27.04 27.08 24,604 -0.23(-0.84%)
May 07, 2024 27.21 27.33 27.21 27.31 32,695 +0.22(+0.81%)
May 06, 2024 27.06 27.09 26.98 27.09 18,503 +0.20(+0.74%)
May 03, 2024 26.90 26.99 26.78 26.89 25,784 +0.32(+1.20%)
May 02, 2024 26.47 26.63 26.36 26.57 39,943 +0.02(+0.08%)
May 01, 2024 26.54 26.92 26.50 26.55 30,211 +0.12(+0.45%)
Apr 30, 2024 26.75 26.86 26.43 26.43 113,079 -0.44(-1.64%)
Apr 29, 2024 26.77 26.87 26.74 26.87 15,600 +0.13(+0.49%)
Apr 26, 2024 26.64 26.85 26.64 26.74 16,283 +0.18(+0.67%)
Apr 25, 2024 26.38 26.58 26.21 26.56 27,490 -0.18(-0.67%)
Apr 24, 2024 26.75 26.76 26.62 26.74 18,651 +0.15(+0.56%)
Apr 23, 2024 26.44 26.70 26.44 26.59 101,565 +0.16(+0.61%)
Apr 22, 2024 26.34 26.58 26.26 26.43 23,094 +0.09(+0.34%)
Apr 19, 2024 26.35 26.43 26.27 26.34 17,680 -0.01(-0.03%)
Apr 18, 2024 26.37 26.54 26.30 26.35 94,497 -0.01(-0.06%)
Apr 17, 2024 26.46 26.46 26.30 26.36 12,716 -0.01(-0.04%)
Apr 16, 2024 26.53 26.53 26.33 26.37 18,648 -0.30(-1.12%)
Apr 15, 2024 27.12 27.14 26.57 26.67 13,034 -0.24(-0.89%)
Apr 12, 2024 27.11 27.14 26.83 26.91 17,266 -0.35(-1.28%)
Apr 11, 2024 27.32 27.33 27.05 27.26 27,210 -0.20(-0.73%)
Apr 10, 2024 27.38 27.46 27.15 27.46 29,928 -0.32(-1.15%)
Apr 09, 2024 27.67 27.78 27.48 27.78 44,612 +0.15(+0.54%)
Apr 08, 2024 27.62 27.67 27.56 27.63 14,868 +0.07(+0.25%)
Apr 05, 2024 27.36 27.60 27.32 27.56 30,267 +0.26(+0.95%)
Apr 04, 2024 27.82 27.84 27.25 27.30 8,933 -0.40(-1.45%)
Apr 03, 2024 27.49 27.70 27.49 27.70 30,433 +0.12(+0.45%)
Apr 02, 2024 27.57 27.62 27.45 27.58 11,869 -0.17(-0.62%)
Apr 01, 2024 27.92 27.94 27.71 27.75 23,799 -0.18(-0.64%)
Mar 28, 2024 27.88 27.98 27.84 27.93 10,911 +0.07(+0.25%)
Mar 27, 2024 27.65 27.86 27.61 27.86 14,716 +0.35(+1.27%)
Mar 26, 2024 27.58 27.59 27.49 27.51 74,025 +0.01(+0.04%)
Mar 25, 2024 27.57 27.58 27.50 27.50 23,157 -0.06(-0.22%)
Mar 22, 2024 27.77 27.77 27.56 27.56 21,213 -0.22(-0.79%)
Mar 21, 2024 27.75 27.84 27.74 27.78 13,984 +0.10(+0.36%)
Mar 20, 2024 27.46 27.79 27.44 27.68 12,294 +0.23(+0.84%)
Mar 19, 2024 27.37 27.45 27.28 27.45 19,296 +0.14(+0.51%)
Mar 18, 2024 27.93 27.93 27.31 27.31 22,265 +0.17(+0.61%)
Mar 15, 2024 27.22 27.26 27.11 27.14 22,947 -0.07(-0.24%)
Mar 14, 2024 27.64 27.64 27.12 27.21 36,776 -0.29(-1.05%)
Mar 13, 2024 27.41 27.61 27.41 27.50 26,560 +0.09(+0.33%)
Mar 12, 2024 27.40 27.44 27.25 27.41 23,797 +0.07(+0.27%)
Mar 11, 2024 27.24 27.41 27.19 27.33 43,281 -0.00(-0.02%)
Mar 08, 2024 27.37 27.51 27.24 27.34 89,816 +0.01(+0.04%)
Mar 07, 2024 27.37 27.40 27.25 27.33 45,281 +0.15(+0.55%)
Mar 06, 2024 27.21 27.21 27.08 27.18 16,282 +0.24(+0.89%)
Mar 05, 2024 27.32 27.32 26.88 26.94 936,579 -0.37(-1.35%)
Mar 04, 2024 27.21 27.34 27.16 27.31 21,506 -0.02(-0.07%)
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.