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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	118.30	118.46	118.30	118.25	3,849	+0.47(+0.40%)
Jun 28, 2018	116.46	117.79	116.46	117.79	1,688	+0.49(+0.42%)
Jun 27, 2018	118.88	118.88	117.23	117.30	1,172	-1.07(-0.90%)
Jun 26, 2018	117.48	118.36	117.48	118.36	2,984	+0.76(+0.65%)
Jun 25, 2018	118.91	118.91	117.38	117.60	3,941	-2.37(-1.97%)
Jun 22, 2018	120.37	120.37	119.85	119.97	1,002	+0.13(+0.11%)
Jun 21, 2018	120.24	120.24	119.66	119.84	1,329	-0.69(-0.57%)
Jun 20, 2018	120.39	120.91	120.39	120.52	2,465	+0.37(+0.31%)
Jun 19, 2018	119.71	120.26	119.65	120.15	2,425	-0.80(-0.67%)
Jun 18, 2018	121.06	121.06	120.48	120.96	1,357	-0.06(-0.05%)
Jun 15, 2018		121.40	120.73	121.02	2,333	-0.38(-0.31%)
Jun 14, 2018	121.54	121.54	121.38	121.40	2,159	-0.16(-0.13%)
Jun 13, 2018	121.68	121.68	121.56	121.56	1,630	+0.32(+0.27%)
Jun 12, 2018	121.04	121.32	121.04	121.23	2,214	-0.03(-0.02%)
Jun 11, 2018	121.03	121.26	120.89	121.26	2,428	+0.69(+0.57%)
Jun 08, 2018	120.46	120.58	120.39	120.58	807	+0.31(+0.26%)
Jun 07, 2018	120.69	120.69	120.26	120.26	784	-0.05(-0.04%)
Jun 06, 2018	119.62	120.31	119.62	120.31	1,619	+1.03(+0.87%)
Jun 05, 2018	119.28	119.28	119.28	119.28	3,021	+0.28(+0.24%)
Jun 04, 2018	117.62	119.00	117.62	119.00	2,618	+0.40(+0.33%)
Jun 01, 2018	112.70	118.60	112.70	118.60	3,732	+1.09(+0.93%)
May 31, 2018	117.86	117.87	117.51	117.51	1,553	+0.06(+0.05%)
May 30, 2018	117.45	117.45	117.45	117.45	454	+0.29(+0.25%)
May 29, 2018	118.14	118.14	116.93	117.16	2,410	-1.33(-1.12%)
May 25, 2018		118.49	118.49	118.49	0	+0.21(+0.18%)
May 24, 2018	117.82	118.28	117.82	118.28	1,111	-0.82(-0.69%)
May 23, 2018	117.82	119.10	117.82	119.10	1,506	+0.96(+0.81%)
May 22, 2018	118.19	118.64	118.06	118.14	2,909	+0.62(+0.53%)
May 18, 2018		117.52	117.52	117.52	40	+0.41(+0.35%)
May 17, 2018	117.64	117.82	117.11	117.11	2,912	-0.33(-0.29%)
May 16, 2018	117.66	117.72	117.44	117.44	2,486	+0.94(+0.80%)
May 15, 2018	116.57	116.85	116.47	116.50	1,196	-1.34(-1.14%)
May 14, 2018	118.02	118.19	117.85	117.85	1,103	+0.62(+0.53%)
May 11, 2018	117.44	117.59	117.19	117.23	3,743	+0.29(+0.25%)
May 10, 2018	116.41	117.08	116.41	116.94	1,923	+0.95(+0.81%)
May 09, 2018	115.05	116.16	115.00	116.00	1,548	+1.11(+0.96%)
May 08, 2018	114.95	114.98	114.89	114.89	1,467	-0.34(-0.30%)
May 07, 2018	115.49	115.49	115.23	115.23	2,249	+0.48(+0.42%)
May 04, 2018	113.44	114.75	113.44	114.75	2,304	+2.59(+2.31%)
May 03, 2018	111.67	112.38	111.67	112.16	1,426	-1.71(-1.50%)
May 01, 2018		113.87	113.87	113.87	197	-0.53(-0.46%)
Apr 30, 2018	114.67	114.67	114.40	114.40	847	-0.74(-0.65%)
Apr 27, 2018	115.66	115.66	115.08	115.14	2,306	+0.05(+0.04%)
Apr 26, 2018	113.93	115.10	113.93	115.10	1,775	+1.60(+1.41%)
Apr 25, 2018	113.44	113.57	113.44	113.49	1,075	+0.63(+0.56%)
Apr 24, 2018	113.21	113.21	112.86	112.86	670	-2.75(-2.38%)
Apr 23, 2018	116.05	116.09	115.37	115.61	9,790	+0.34(+0.29%)
Apr 20, 2018	116.41	116.41	115.27	115.27	1,406	-1.26(-1.08%)
Apr 19, 2018	116.30	116.53	116.08	116.53	5,219	-0.92(-0.78%)
Apr 18, 2018	117.36	117.44	117.36	117.44	402	+0.60(+0.51%)
Apr 17, 2018	115.57	117.10	115.57	116.84	2,929	+1.28(+1.11%)
Apr 16, 2018	115.57	115.57	115.57	115.57	1,216	+1.44(+1.27%)
Apr 13, 2018	115.69	115.69	114.12	114.12	1,547	-0.67(-0.58%)
Apr 12, 2018	114.78	114.79	114.48	114.79	1,118	+1.18(+1.04%)
Apr 11, 2018	113.91	113.99	113.50	113.61	5,283	-0.80(-0.70%)
Apr 10, 2018	113.72	114.50	113.72	114.41	7,144	+1.08(+0.95%)
Apr 09, 2018	113.24	113.82	113.24	113.33	1,056	+1.37(+1.22%)
Apr 06, 2018	114.33	114.33	111.57	111.96	2,613	-2.71(-2.36%)
Apr 05, 2018	115.22	115.22	114.56	114.67	1,901	+0.46(+0.40%)
Apr 04, 2018	111.32	114.22	111.32	114.22	1,942	+1.85(+1.65%)
Apr 03, 2018	111.28	112.55	111.04	112.36	3,339	+1.47(+1.33%)
Apr 02, 2018	114.10	114.10	110.30	110.89	13,844	-3.47(-3.04%)
Mar 29, 2018		114.36	114.36	114.36	0	+1.87(+1.66%)
Mar 28, 2018	112.44	113.23	109.78	112.49	6,913	+0.17(+0.15%)
Mar 27, 2018	114.39	114.39	112.33	112.33	1,849	-2.05(-1.79%)
Mar 26, 2018	112.86	114.37	112.65	114.37	6,522	+2.69(+2.41%)
Mar 23, 2018	114.22	114.22	111.69	111.69	9,586	-2.75(-2.40%)
Mar 22, 2018	114.96	114.96	114.43	114.43	787	-2.41(-2.06%)
Mar 21, 2018	116.80	117.05	116.64	116.84	3,784	-0.07(-0.06%)
Mar 20, 2018	116.80	117.06	116.71	116.91	1,182	+0.11(+0.09%)
Mar 19, 2018	118.07	118.12	116.50	116.80	3,085	-2.07(-1.75%)
Mar 16, 2018	119.03	119.16	118.83	118.87	1,175	+0.18(+0.15%)
Mar 15, 2018	119.06	119.45	118.70	118.70	6,936	-0.19(-0.16%)
Mar 14, 2018		119.19	118.89	118.89	3,009	-0.49(-0.41%)
Mar 13, 2018	120.15	120.84	119.38	119.38	2,951	-0.72(-0.60%)
Mar 12, 2018	119.80	120.39	119.80	120.11	2,063	+0.50(+0.42%)
Mar 09, 2018	118.53	119.61	118.53	119.61	3,036	+1.69(+1.44%)
Mar 08, 2018	117.58	118.24	117.58	117.92	3,893	+0.26(+0.22%)
Mar 07, 2018	117.51	117.66	116.95	117.66	1,060	-0.26(-0.22%)
Mar 06, 2018	117.59	117.92	117.12	117.92	6,446	+0.23(+0.19%)
Mar 05, 2018	115.88	117.69	115.88	117.69	1,947	+1.10(+0.95%)
Mar 02, 2018	114.67	116.62	114.64	116.59	7,881	+0.60(+0.52%)
Mar 01, 2018	117.42	117.42	115.09	115.99	1,146	-2.45(-2.07%)
Feb 28, 2018	119.39	119.40	118.43	118.43	2,455	-0.97(-0.81%)
Feb 27, 2018	119.97	120.03	119.40	119.40	932	-0.95(-0.79%)
Feb 26, 2018	119.34	120.35	119.34	120.35	2,977	+2.32(+1.96%)
Feb 23, 2018	118.18	118.18	117.89	118.03	1,672	+1.05(+0.89%)
Feb 22, 2018			116.98	116.98	3,039	-1.39(-1.17%)
Feb 21, 2018	117.84	118.42	117.84	118.38	13,616	+1.17(+1.00%)
Feb 20, 2018	117.93	118.18	117.20	117.20	29,001	-1.03(-0.87%)
Feb 16, 2018		118.23	118.23	118.23	0	+0.59(+0.50%)
Feb 15, 2018	117.35	117.64	117.35	117.64	4,636	+1.39(+1.19%)
Feb 14, 2018	115.54	116.25	115.49	116.25	10,648	+1.57(+1.37%)
Feb 13, 2018	113.89	114.68	113.89	114.68	5,044	+0.17(+0.15%)
Feb 12, 2018	113.25	114.85	113.11	114.51	15,896	+1.87(+1.66%)
Feb 09, 2018	112.05	112.64	109.28	112.64	9,008	+0.63(+0.56%)
Feb 08, 2018	114.37	114.37	112.01	112.01	85,751	-4.62(-3.96%)
Feb 07, 2018	114.84	116.98	114.84	116.63	3,268	+0.94(+0.82%)
Feb 06, 2018	110.59	115.88	110.59	115.68	6,959	-0.32(-0.28%)
Feb 05, 2018	117.47	118.16	113.53	116.01	23,446	-2.89(-2.43%)
Feb 02, 2018	120.30	120.30	118.89	118.89	5,547	-1.89(-1.56%)
Feb 01, 2018	121.23	121.52	120.78	120.78	2,438	-0.40(-0.33%)
Jan 31, 2018	122.07	122.07	120.97	121.18	1,390	-0.55(-0.45%)
Jan 30, 2018		121.81	121.17	121.73	5,267	-1.62(-1.31%)
Jan 29, 2018	123.37	123.42	123.05	123.35	2,861	+0.18(+0.14%)
Jan 26, 2018	122.58	123.17	122.49	123.17	4,875	+1.48(+1.22%)
Jan 25, 2018	121.58	122.01	121.29	121.69	10,336	+0.15(+0.13%)
Jan 24, 2018	121.68	121.98	121.11	121.53	2,901	-0.15(-0.12%)
Jan 23, 2018	121.43	121.69	121.43	121.68	6,030	+0.68(+0.57%)
Jan 22, 2018	120.09	121.00	120.09	121.00	3,715	+0.60(+0.50%)
Jan 19, 2018	120.27	120.46	120.01	120.40	3,860	+0.35(+0.29%)
Jan 18, 2018	120.04	120.05	119.89	120.05	740	-0.09(-0.08%)
Jan 17, 2018	119.46	120.15	119.46	120.15	2,219	+0.98(+0.82%)
Jan 16, 2018	120.28	120.29	119.03	119.17	6,588	-0.28(-0.23%)
Jan 12, 2018		119.44	119.44	119.44	0	+1.19(+1.00%)
Jan 11, 2018	117.67	118.29	117.67	118.26	2,101	+0.92(+0.78%)
Jan 10, 2018				117.34	4,170	-0.33(-0.28%)
Jan 09, 2018	117.42	117.78	117.42	117.67	5,571	+0.66(+0.57%)
Jan 08, 2018	116.58	117.07	116.16	117.01	4,876	+0.34(+0.30%)
Jan 05, 2018	115.96	116.66	115.96	116.66	1,687	+0.80(+0.69%)
Jan 04, 2018	116.03	116.03	115.83	115.87	3,659	+0.37(+0.32%)
Jan 03, 2018	115.08	115.50	114.93	115.50	2,993	+0.76(+0.66%)
Jan 02, 2018	114.12	114.74	114.12	114.74	2,935	+0.72(+0.63%)
Dec 29, 2017		114.02	114.02	114.02	0	-0.19(-0.16%)
Dec 28, 2017	114.33	114.33	114.20	114.20	1,247	+0.07(+0.06%)
Dec 27, 2017	114.34	114.34	114.07	114.14	1,769	-0.02(-0.02%)
Dec 26, 2017	114.10	114.20	114.10	114.16	1,130	-0.11(-0.09%)
Dec 22, 2017	114.33	114.33	114.05	114.26	7,956	-0.25(-0.22%)
Dec 21, 2017	114.53	114.75	114.52	114.52	3,527	+0.20(+0.18%)
Dec 20, 2017	114.23	114.45	114.23	114.31	2,471	-0.24(-0.21%)
Dec 19, 2017	114.81	114.87	114.48	114.55	3,013	-0.27(-0.24%)
Dec 18, 2017	114.94	114.99	114.82	114.82	1,277	+0.59(+0.51%)
Dec 15, 2017	113.96	114.23	113.96	114.23	2,004	+0.61(+0.53%)
Dec 14, 2017	113.97	113.97	113.63	113.63	1,459	+0.00(+0.00%)
Dec 13, 2017	113.61	113.77	113.44	113.63	5,343	+0.25(+0.22%)
Dec 12, 2017	113.50	113.50	113.14	113.38	3,890	+0.37(+0.33%)
Dec 11, 2017	112.87	113.01	112.84	113.01	3,602	+0.37(+0.33%)
Dec 08, 2017	112.40	112.65	112.40	112.64	1,149	+0.40(+0.36%)
Dec 07, 2017	112.19	112.28	112.19	112.24	1,712	+0.42(+0.37%)
Dec 06, 2017	111.71	111.91	111.71	111.82	1,619	-0.69(-0.61%)
Dec 05, 2017	112.41	112.69	112.41	112.51	828	-0.58(-0.51%)
Dec 04, 2017	113.51	113.51	113.04	113.09	7,953	+0.90(+0.80%)
Dec 01, 2017	113.03	113.03	108.85	112.19	4,878	-0.85(-0.75%)
Nov 30, 2017	112.74	113.04	112.41	113.04	1,282	+1.14(+1.02%)
Nov 29, 2017	111.52	112.16	111.52	111.89	5,341	-0.11(-0.10%)
Nov 28, 2017	111.54	112.00	111.54	112.00	790	+0.80(+0.72%)
Nov 27, 2017	111.15	111.20	111.08	111.20	1,366	+0.42(+0.38%)
Nov 22, 2017		110.78	110.78	110.78	25,599	+0.06(+0.06%)
Nov 21, 2017	110.30	110.78	110.30	110.72	1,682	+0.90(+0.82%)
Nov 20, 2017	109.83	109.93	109.77	109.82	3,511	+0.07(+0.07%)
Nov 17, 2017	109.83	109.87	109.69	109.75	1,313	-0.22(-0.20%)
Nov 16, 2017	109.23	110.08	109.23	109.97	6,046	+1.34(+1.23%)
Nov 15, 2017	108.50	108.68	108.50	108.64	906	-0.69(-0.63%)
Nov 14, 2017	109.30	109.45	109.11	109.33	6,097	-0.31(-0.28%)
Nov 13, 2017	109.32	109.64	109.32	109.64	827	+0.02(+0.02%)
Nov 10, 2017	109.32	109.61	109.32	109.61	1,426	+0.03(+0.03%)
Nov 09, 2017	109.81	109.81	109.53	109.59	1,693	-0.49(-0.44%)
Nov 08, 2017	109.87	110.07	109.81	110.07	1,010	+0.26(+0.24%)
Nov 07, 2017	110.19	110.19	109.81	109.81	3,037	-0.16(-0.15%)
Nov 06, 2017	109.99	109.99	109.97	109.97	1,453	+0.24(+0.22%)
Nov 03, 2017	109.61	109.80	109.29	109.73	3,128	+0.48(+0.44%)
Nov 02, 2017	109.60	109.60	108.96	109.25	4,736	-0.28(-0.26%)
Nov 01, 2017	109.71	109.76	109.54	109.54	2,391	+0.03(+0.03%)
Oct 31, 2017	109.83	109.83	109.44	109.51	8,584	+0.13(+0.12%)
Oct 30, 2017	109.70	109.70	109.38	109.38	1,155	-0.49(-0.45%)
Oct 27, 2017	109.86	110.00	109.86	109.87	821	+1.08(+0.99%)
Oct 26, 2017	109.27	109.27	108.72	108.78	1,560	-0.11(-0.10%)
Oct 25, 2017	108.58	108.94	108.40	108.89	2,615	-0.52(-0.47%)
Oct 24, 2017	109.39	109.58	109.39	109.41	1,735	-0.11(-0.10%)
Oct 23, 2017	109.73	109.73	109.53	109.53	1,360	-0.21(-0.19%)
Oct 20, 2017	109.61	109.87	109.61	109.73	1,587	+0.78(+0.72%)
Oct 19, 2017	108.53	109.00	108.46	108.95	2,875	-0.34(-0.31%)
Oct 18, 2017	109.04	109.29	109.04	109.29	1,518	+0.37(+0.34%)
Oct 17, 2017	108.83	109.00	108.83	108.92	2,246	+0.20(+0.18%)
Oct 16, 2017	108.97	108.97	108.58	108.72	1,942	+0.03(+0.03%)
Oct 13, 2017	108.72	108.72	108.68	108.70	853	+0.10(+0.09%)
Oct 12, 2017	108.44	108.76	108.44	108.60	2,446	-0.01(-0.01%)
Oct 11, 2017	108.48	108.61	108.48	108.61	1,950	+0.14(+0.13%)
Oct 10, 2017	108.79	108.79	108.25	108.47	1,315	+0.00(+0.00%)
Oct 09, 2017	108.88	108.91	108.47	108.47	6,178	-0.22(-0.21%)
Oct 06, 2017	108.59	108.71	108.59	108.69	2,950	+0.09(+0.08%)
Oct 05, 2017	108.37	108.61	108.31	108.61	949	+0.43(+0.39%)
Oct 04, 2017	107.97	108.22	107.97	108.18	1,757	+0.28(+0.26%)
Oct 03, 2017	107.79	107.91	107.71	107.90	4,055	+0.20(+0.19%)
Oct 02, 2017	107.84	107.84	107.61	107.70	1,965	+0.39(+0.37%)
Sep 29, 2017	107.05	107.38	107.05	107.30	823	+0.38(+0.35%)
Sep 28, 2017	106.97	107.03	106.92	106.92	2,047	-0.03(-0.03%)
Sep 27, 2017	106.92	107.03	106.49	106.95	4,117	+0.17(+0.16%)
Sep 26, 2017	107.02	107.02	106.62	106.79	1,110	+0.27(+0.26%)
Sep 25, 2017	107.00	107.03	106.41	106.51	2,989	-0.26(-0.25%)
Sep 22, 2017	106.91	106.91	106.72	106.78	3,209	-0.25(-0.24%)
Sep 21, 2017	107.27	107.27	106.91	107.03	3,417	-0.27(-0.25%)
Sep 20, 2017	107.66	107.76	106.95	107.30	20,375	-0.42(-0.39%)
Sep 19, 2017	107.94	107.94	107.64	107.72	2,664	-0.21(-0.19%)
Sep 18, 2017	107.85	108.21	107.63	107.94	3,397	+0.05(+0.05%)
Sep 15, 2017	107.89	108.09	107.85	107.88	1,917	-0.10(-0.09%)
Sep 14, 2017	107.96	108.08	107.80	107.98	10,965	-0.16(-0.15%)
Sep 13, 2017	108.05	108.29	108.05	108.15	8,794	+0.09(+0.08%)
Sep 12, 2017	108.05	108.07	107.88	108.06	11,437	+0.20(+0.18%)
Sep 11, 2017	108.70	108.70	107.58	107.86	9,122	+0.57(+0.53%)
Sep 07, 2017				107.29	148	+0.12(+0.11%)
Sep 06, 2017	107.24	107.24	106.74	107.18	1,572	+0.54(+0.50%)
Sep 05, 2017	106.92	106.92	106.33	106.64	1,949	-0.92(-0.86%)
Sep 01, 2017	107.67	107.67	107.47	107.56	2,302	+0.29(+0.27%)
Aug 31, 2017	106.97	107.27	106.97	107.27	4,463	+0.94(+0.89%)
Aug 30, 2017	106.05	106.37	106.05	106.33	1,525	+0.68(+0.64%)
Aug 29, 2017	105.24	105.69	105.19	105.65	1,653	+0.19(+0.18%)
Aug 28, 2017	105.41	105.55	105.39	105.46	5,371	+0.05(+0.05%)
Aug 25, 2017	105.56	105.56	105.35	105.41	1,181	+0.27(+0.26%)
Aug 24, 2017	104.86	105.22	104.86	105.13	885	-0.24(-0.23%)
Aug 23, 2017	105.40	105.42	105.19	105.38	2,783	-0.56(-0.53%)
Aug 22, 2017	104.87	105.94	104.87	105.94	3,102	+1.28(+1.22%)
Aug 21, 2017	104.51	104.73	104.51	104.66	2,726	-0.11(-0.11%)
Aug 18, 2017	104.44	104.98	104.44	104.77	3,902	-0.24(-0.23%)
Aug 17, 2017	106.15	106.15	105.02	105.02	2,533	-1.47(-1.38%)
Aug 16, 2017	106.54	106.79	106.38	106.48	2,860	+0.14(+0.13%)
Aug 15, 2017	106.98	106.98	106.26	106.35	2,873	-0.22(-0.20%)
Aug 14, 2017	106.24	106.56	106.24	106.56	6,161	+1.25(+1.19%)
Aug 11, 2017		105.57	104.99	105.31	1,944	+0.32(+0.31%)
Aug 10, 2017	105.70	105.78	104.96	104.99	3,726	-1.50(-1.41%)
Aug 09, 2017	106.53	106.53	106.48	106.48	927	-0.14(-0.13%)
Aug 08, 2017	106.80	107.31	106.61	106.62	3,310	-0.35(-0.33%)
Aug 07, 2017	106.86	106.97	106.72	106.97	3,132	+0.23(+0.21%)
Aug 04, 2017	106.75	106.75	106.75	106.75	737	+0.05(+0.05%)
Aug 03, 2017	106.84	106.84	106.70	106.70	1,180	+0.02(+0.02%)
Aug 02, 2017	106.49	106.80	106.31	106.68	2,728	-0.12(-0.11%)
Aug 01, 2017	106.73	106.91	106.70	106.80	3,563	+0.01(+0.01%)
Jul 31, 2017	106.80	106.86	106.54	106.79	2,413	+0.05(+0.04%)
Jul 28, 2017	106.62	106.76	106.46	106.74	980	-0.11(-0.10%)
Jul 27, 2017	107.26	107.52	106.42	106.84	3,775	-0.11(-0.10%)
Jul 26, 2017	107.02	107.07	106.92	106.95	4,670	-0.06(-0.06%)
Jul 25, 2017	107.41	107.41	106.90	107.02	2,805	+0.14(+0.13%)
Jul 24, 2017	107.10	107.10	106.80	106.88	14,838	-0.04(-0.04%)
Jul 21, 2017	106.68	106.91	106.68	106.91	3,222	-0.10(-0.09%)
Jul 20, 2017	106.76	107.07	106.76	107.01	4,949	+0.27(+0.25%)
Jul 19, 2017	106.55	106.76	106.55	106.75	2,824	+0.50(+0.47%)
Jul 18, 2017	106.04	106.25	105.79	106.25	7,651	+0.20(+0.19%)
Jul 17, 2017	105.98	106.15	105.94	106.04	3,156	+0.05(+0.05%)
Jul 14, 2017	105.64	106.07	105.64	105.99	3,472	+0.63(+0.60%)
Jul 13, 2017	105.37	105.41	105.22	105.36	9,732	+0.15(+0.14%)
Jul 12, 2017	105.16	105.28	105.13	105.21	4,749	+0.84(+0.81%)
Jul 11, 2017	104.52	104.52	104.21	104.37	2,698	-0.18(-0.17%)
Jul 10, 2017	104.97	104.97	104.36	104.55	7,712	+0.17(+0.16%)
Jul 07, 2017	104.16	104.38	104.12	104.38	1,187	+0.61(+0.58%)
Jul 06, 2017	104.75	104.75	103.77	103.77	1,347	-1.06(-1.01%)
Jul 05, 2017	104.54	104.83	104.33	104.83	7,092	+0.07(+0.07%)