DoubleLine ETF Trust DoubleLine Shiller CAPE U.S. Equities ETF (NY: CAPE )

30.30 +0.29 (+0.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 30.00 30.52 30.00 30.30 64,573 +0.29(+0.97%)
Dec 19, 2024 30.49 30.49 30.01 30.01 43,311 -0.25(-0.83%)
Dec 18, 2024 31.10 31.19 30.26 30.26 39,880 -0.88(-2.83%)
Dec 17, 2024 31.18 31.32 31.14 31.14 32,551 -0.18(-0.58%)
Dec 16, 2024 31.43 31.59 31.32 31.32 42,427 -0.08(-0.25%)
Dec 13, 2024 31.49 31.53 31.37 31.40 120,578 -0.22(-0.71%)
Dec 12, 2024 31.65 31.76 31.62 31.62 32,967 -0.03(-0.09%)
Dec 11, 2024 31.76 31.76 31.65 31.65 34,108 +0.05(+0.17%)
Dec 10, 2024 31.80 31.80 31.55 31.60 157,476 -0.04(-0.14%)
Dec 09, 2024 31.93 31.93 31.63 31.64 685,944 -0.19(-0.60%)
Dec 06, 2024 31.87 31.87 31.77 31.84 100,652 +0.04(+0.12%)
Dec 05, 2024 31.98 32.03 31.67 31.80 145,698 -0.03(-0.09%)
Dec 04, 2024 31.95 31.95 31.83 31.83 321,187 -0.10(-0.31%)
Dec 03, 2024 32.09 32.09 31.90 31.93 231,797 -0.06(-0.20%)
Dec 02, 2024 32.11 32.11 31.92 31.99 17,536 -0.05(-0.16%)
Nov 29, 2024 32.13 32.13 32.00 32.05 7,583 +0.09(+0.27%)
Nov 27, 2024 32.01 32.03 31.95 31.96 19,221 +0.06(+0.18%)
Nov 26, 2024 31.84 31.90 31.79 31.90 35,270 +0.09(+0.27%)
Nov 25, 2024 31.69 31.89 31.69 31.82 25,988 +0.29(+0.92%)
Nov 22, 2024 31.25 31.54 31.25 31.52 145,127 +0.24(+0.76%)
Nov 21, 2024 31.27 31.32 31.07 31.29 69,511 +0.17(+0.53%)
Nov 20, 2024 31.03 31.13 30.95 31.12 17,269 -0.02(-0.06%)
Nov 19, 2024 30.92 31.19 30.84 31.14 62,087 +0.04(+0.13%)
Nov 18, 2024 31.05 31.14 30.98 31.10 63,872 +0.22(+0.73%)
Nov 15, 2024 30.88 30.95 30.81 30.87 28,000 -0.18(-0.57%)
Nov 14, 2024 31.33 31.33 31.05 31.05 21,975 -0.22(-0.69%)
Nov 13, 2024 31.26 31.35 31.21 31.27 36,825 +0.13(+0.41%)
Nov 12, 2024 31.30 31.31 31.07 31.14 20,866 -0.19(-0.61%)
Nov 11, 2024 31.35 31.47 31.29 31.33 39,654 +0.24(+0.77%)
Nov 08, 2024 30.96 31.19 30.91 31.09 18,792 +0.21(+0.68%)
Nov 07, 2024 30.78 30.92 30.76 30.88 29,150 +0.23(+0.75%)
Nov 06, 2024 30.55 30.69 30.40 30.65 29,499 +0.72(+2.41%)
Nov 05, 2024 29.67 29.93 29.65 29.93 32,239 +0.37(+1.27%)
Nov 04, 2024 29.65 29.69 29.50 29.56 26,074 -0.06(-0.22%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.