Skip to main content

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

27.34 -0.08 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20.37 20.55 20.14 20.35 20,092 -0.21(-1.00%)
Jun 29, 2022 20.59 20.73 20.47 20.55 31,500 -0.07(-0.33%)
Jun 28, 2022 21.37 21.52 20.62 20.62 78,564 -0.48(-2.27%)
Jun 27, 2022 21.28 21.35 21.09 21.10 35,527 -0.12(-0.55%)
Jun 24, 2022 20.74 21.22 20.70 21.22 20,006 +0.68(+3.29%)
Jun 23, 2022 20.55 20.59 20.29 20.54 14,006 +0.17(+0.82%)
Jun 22, 2022 20.07 20.49 20.06 20.38 49,477 +0.08(+0.38%)
Jun 21, 2022 20.26 20.41 20.24 20.30 16,533 +0.43(+2.17%)
Jun 17, 2022 19.70 19.97 19.66 19.87 15,112 +0.19(+0.94%)
Jun 16, 2022 19.91 19.91 19.41 19.68 2,439,070 -0.71(-3.50%)
Jun 15, 2022 20.22 20.60 20.04 20.40 33,621 +0.38(+1.91%)
Jun 14, 2022 20.16 20.16 19.91 20.01 28,380 -0.03(-0.15%)
Jun 13, 2022 20.46 20.46 20.01 20.04 24,318 -0.89(-4.25%)
Jun 10, 2022 21.33 21.34 20.93 20.93 29,980 -0.73(-3.39%)
Jun 09, 2022 22.13 22.22 21.67 21.67 50,727 -0.50(-2.25%)
Jun 08, 2022 22.39 22.50 22.15 22.17 136,566 -0.34(-1.52%)
Jun 07, 2022 22.13 22.54 22.12 22.51 63,986 +0.15(+0.66%)
Jun 06, 2022 22.57 22.62 22.31 22.36 61,227 +0.06(+0.26%)
Jun 03, 2022 22.43 22.54 22.28 22.30 42,577 -0.46(-2.02%)
Jun 02, 2022 22.26 22.76 22.21 22.76 29,280 +0.48(+2.15%)
Jun 01, 2022 22.64 22.64 22.16 22.29 93,712 -0.25(-1.13%)
May 31, 2022 22.51 22.68 22.33 22.54 77,122 -0.05(-0.24%)
May 27, 2022 22.29 22.59 22.29 22.59 77,113 +0.57(+2.60%)
May 26, 2022 21.90 22.14 21.78 22.02 145,107 +0.53(+2.47%)
May 25, 2022 21.34 21.70 21.31 21.49 251,284 +0.78(+3.77%)
Feb 23, 2022 20.71 0 -0.26(-1.26%)
Feb 22, 2022 20.99 21.15 20.80 20.97 59,605 -0.15(-0.70%)
Feb 18, 2022 21.12 0 -0.11(-0.51%)
Feb 17, 2022 21.17 21.37 21.06 21.23 65,991 -0.23(-1.05%)
Feb 16, 2022 21.24 21.48 21.12 21.45 145,275 +0.08(+0.37%)
Feb 15, 2022 21.35 21.75 21.18 21.37 171,537 +0.23(+1.06%)
Feb 14, 2022 21.23 21.29 20.92 21.15 116,924 -0.17(-0.78%)
Feb 11, 2022 21.38 21.65 21.22 21.32 68,259 -0.22(-1.00%)
Feb 10, 2022 21.41 21.78 21.40 21.53 60,129 -0.23(-1.08%)
Feb 09, 2022 21.69 21.87 21.68 21.77 42,672 +0.24(+1.14%)
Feb 08, 2022 21.45 21.69 21.21 21.52 202,480 +0.14(+0.64%)
Feb 07, 2022 21.46 21.56 21.34 21.38 31,909 +0.02(+0.09%)
Feb 04, 2022 21.56 21.62 21.24 21.37 93,321 -0.13(-0.59%)
Feb 03, 2022 21.44 21.63 21.30 21.49 122,859 -0.22(-0.99%)
Feb 02, 2022 21.59 21.74 21.16 21.71 189,404 +0.23(+1.09%)
Feb 01, 2022 21.38 21.53 21.21 21.47 58,815 +0.21(+0.97%)
Jan 31, 2022 21.00 21.27 100,879 +0.27(+1.31%)
Jan 28, 2022 20.74 21.03 20.54 20.99 99,668 +0.07(+0.33%)
Jan 27, 2022 21.01 21.29 20.79 20.92 234,937 +0.01(+0.05%)
Jan 26, 2022 21.45 21.45 20.74 20.91 237,841 -0.18(-0.83%)
Jan 25, 2022 20.91 21.29 20.55 21.09 142,924 -0.14(-0.65%)
Jan 24, 2022 20.85 21.23 20.44 21.23 223,966 +0.31(+1.47%)
Jan 21, 2022 21.25 21.47 20.87 20.92 621,885 -0.42(-1.96%)
Jan 20, 2022 21.58 21.84 21.34 21.34 100,683 -0.27(-1.25%)
Jan 19, 2022 21.94 21.94 21.57 21.61 82,815 -0.17(-0.76%)
Jan 18, 2022 21.95 21.95 21.57 21.78 102,193 -0.29(-1.33%)
Jan 14, 2022 22.07 0 -0.14(-0.62%)
Jan 13, 2022 22.34 22.34 22.11 22.21 40,643 +0.03(+0.13%)
Jan 12, 2022 22.45 22.45 22.17 22.18 29,898 -0.07(-0.31%)
Jan 11, 2022 22.20 22.25 21.89 22.25 46,466 +0.12(+0.55%)
Jan 10, 2022 22.27 22.27 21.82 22.12 70,182 -0.10(-0.44%)
Jan 07, 2022 22.21 22.26 22.14 22.22 18,363 -0.01(-0.07%)
Jan 06, 2022 22.27 22.31 22.12 22.24 60,900 +0.08(+0.35%)
Jan 05, 2022 22.51 22.51 22.16 22.16 31,571 -0.28(-1.26%)
Jan 04, 2022 22.32 22.51 22.31 22.44 61,973 +0.25(+1.14%)
Jan 03, 2022 22.33 22.33 22.10 22.19 28,982 -0.09(-0.40%)
Dec 31, 2021 22.43 22.43 22.28 22.28 33,692 -0.12(-0.52%)
Dec 30, 2021 22.39 22.50 22.11 22.39 100,208 +0.05(+0.22%)
Dec 29, 2021 22.36 22.39 22.29 22.34 82,969 +0.01(+0.04%)
Dec 28, 2021 22.37 22.41 22.31 22.33 59,963 +0.05(+0.22%)
Dec 27, 2021 22.09 22.33 22.09 22.29 105,997 +0.21(+0.93%)
Dec 23, 2021 22.01 22.16 22.00 22.08 110,393 +0.19(+0.85%)
Dec 22, 2021 21.70 21.97 21.70 21.89 53,180 +0.10(+0.45%)
Dec 21, 2021 21.42 21.84 21.42 21.79 43,243 +0.46(+2.15%)
Dec 20, 2021 21.48 21.60 21.22 21.34 665,600 -0.39(-1.80%)
Dec 17, 2021 21.87 21.93 21.68 21.73 27,196 -0.24(-1.11%)
Dec 16, 2021 21.88 22.12 21.88 21.97 34,617 +0.11(+0.49%)
Dec 15, 2021 21.53 21.87 21.42 21.86 30,971 +0.29(+1.36%)
Dec 14, 2021 21.44 21.67 21.44 21.57 46,978 -0.20(-0.90%)
Dec 13, 2021 21.76 21.82 21.57 21.77 19,843 +0.11(+0.50%)
Dec 10, 2021 21.91 21.91 21.55 21.66 19,885 -0.03(-0.14%)
Dec 09, 2021 21.82 21.87 21.68 21.69 35,749 -0.07(-0.31%)
Dec 08, 2021 21.82 21.82 21.67 21.76 444,851 +0.01(+0.05%)
Dec 07, 2021 21.74 21.81 21.62 21.75 31,121 +0.26(+1.20%)
Dec 06, 2021 21.15 21.52 21.10 21.49 38,318 +0.39(+1.85%)
Dec 03, 2021 21.30 21.30 20.91 21.10 177,693 -0.24(-1.11%)
Dec 02, 2021 21.09 21.40 21.01 21.34 93,535 +0.32(+1.54%)
Dec 01, 2021 21.40 21.64 21.01 21.01 20,633 -0.28(-1.33%)
Nov 30, 2021 21.57 21.57 21.15 21.30 76,996 -0.40(-1.85%)
Nov 29, 2021 21.63 21.84 21.53 21.70 27,460 +0.19(+0.90%)
Nov 26, 2021 21.78 21.78 21.41 21.50 19,940 -0.40(-1.82%)
Nov 24, 2021 21.73 21.92 21.66 21.90 26,905 +0.02(+0.09%)
Nov 23, 2021 21.77 21.91 21.64 21.88 50,737 +0.19(+0.86%)
Nov 22, 2021 22.05 22.06 21.70 21.70 27,223 -0.23(-1.07%)
Nov 19, 2021 21.88 21.98 21.71 21.93 48,709 +0.08(+0.36%)
Nov 18, 2021 22.02 21.92 21.85 21.85 75,169 -0.06(-0.27%)
Nov 17, 2021 22.12 22.12 21.81 21.91 40,659 -0.10(-0.44%)
Nov 16, 2021 22.02 22.07 21.84 22.01 69,989 -0.01(-0.04%)
Nov 15, 2021 22.09 22.09 21.97 22.02 32,144 -0.01(-0.04%)
Nov 12, 2021 21.81 22.03 21.78 22.03 15,843 +0.22(+0.99%)
Nov 11, 2021 21.89 21.89 21.82 21.82 39,735 -0.01(-0.04%)
Nov 10, 2021 22.02 21.82 64,538 -0.19(-0.85%)
Nov 09, 2021 22.09 22.09 21.91 22.01 40,740 -0.07(-0.31%)
Nov 08, 2021 22.07 22.09 21.99 22.08 27,558 +0.13(+0.58%)
Nov 05, 2021 22.08 22.08 21.87 21.95 25,622 -0.02(-0.09%)
Nov 04, 2021 22.00 22.00 21.84 21.97 16,392 +0.00(+0.00%)
Nov 03, 2021 21.87 21.97 21.74 21.97 58,556 +0.15(+0.67%)
Nov 02, 2021 21.70 21.87 21.70 21.83 43,373 +0.13(+0.59%)
Nov 01, 2021 21.67 21.74 21.74 21.70 34,267 -0.04(-0.18%)
Oct 29, 2021 21.69 21.78 21.63 21.74 34,151 +0.01(+0.05%)
Oct 28, 2021 21.67 21.73 21.61 21.73 70,153 +0.22(+1.02%)
Oct 27, 2021 21.74 21.74 21.48 21.51 52,923 -0.16(-0.74%)
Oct 26, 2021 21.86 21.67 50,308 -0.04(-0.18%)
Oct 25, 2021 21.73 21.74 21.59 21.71 65,115 +0.11(+0.50%)
Oct 22, 2021 21.47 21.72 21.39 21.60 34,833 +0.04(+0.18%)
Oct 21, 2021 21.63 21.63 21.47 21.56 25,418 -0.09(-0.41%)
Oct 20, 2021 21.65 21.69 21.36 21.65 17,619 +0.04(+0.18%)
Oct 19, 2021 21.52 21.61 21.38 21.61 16,451 +0.24(+1.14%)
Oct 18, 2021 21.37 21.43 21.16 21.37 54,983 +0.00(+0.00%)
Oct 15, 2021 21.42 21.42 21.22 21.37 57,449 +0.16(+0.74%)
Oct 14, 2021 21.03 21.21 20.93 21.21 18,435 +0.46(+2.22%)
Oct 13, 2021 20.76 20.86 20.60 20.75 35,509 +0.01(+0.05%)
Oct 12, 2021 20.70 20.83 20.59 20.74 41,242 -0.07(-0.33%)
Oct 11, 2021 21.01 21.09 20.78 20.81 26,572 -0.18(-0.84%)
Oct 08, 2021 20.91 21.06 20.86 20.98 18,521 -0.04(-0.18%)
Oct 07, 2021 20.90 21.23 20.90 21.02 63,254 +0.23(+1.13%)
Oct 06, 2021 20.79 20.92 20.49 20.79 31,259 -0.07(-0.33%)
Oct 05, 2021 20.76 20.91 20.33 20.86 34,274 +0.24(+1.19%)
Oct 04, 2021 20.85 20.85 20.43 20.61 65,658 -0.18(-0.85%)
Oct 01, 2021 20.64 20.92 20.50 20.79 42,418 +0.17(+0.81%)
Sep 30, 2021 20.94 21.27 20.60 20.62 115,275 -0.19(-0.89%)
Sep 29, 2021 20.91 20.97 20.81 20.81 28,890 +0.04(+0.17%)
Sep 28, 2021 21.04 21.04 20.76 20.77 49,853 -0.43(-2.02%)
Sep 27, 2021 21.25 21.28 21.08 21.20 34,715 +0.00(+0.00%)
Sep 24, 2021 20.89 21.26 20.89 21.20 157,529 +0.13(+0.60%)
Sep 23, 2021 20.95 21.21 20.88 21.07 44,176 +0.21(+0.98%)
Sep 22, 2021 20.84 21.00 20.77 20.87 39,423 +0.18(+0.85%)
Sep 21, 2021 20.91 20.91 20.67 20.69 26,529 -0.00(-0.01%)
Sep 20, 2021 20.85 20.86 20.70 20.69 46,584 -0.40(-1.89%)
Sep 17, 2021 21.27 21.27 21.07 21.09 57,255 -0.14(-0.65%)
Sep 16, 2021 21.40 21.40 21.17 21.23 27,323 -0.11(-0.50%)
Sep 15, 2021 21.11 21.43 21.11 21.34 29,707 +0.27(+1.30%)
Sep 14, 2021 21.40 21.40 21.03 21.06 38,764 -0.29(-1.37%)
Sep 13, 2021 21.53 21.53 21.20 21.36 27,793 +0.00(+0.00%)
Sep 10, 2021 21.57 21.57 21.31 21.36 39,088 -0.05(-0.23%)
Sep 09, 2021 21.58 21.65 21.28 21.40 61,451 -0.13(-0.59%)
Sep 08, 2021 21.51 21.60 21.44 21.53 35,102 +0.02(+0.09%)
Sep 07, 2021 21.71 21.71 21.48 21.51 41,537 -0.15(-0.68%)
Sep 03, 2021 21.66 21.73 21.48 21.66 77,510 -0.11(-0.49%)
Sep 02, 2021 21.81 21.81 21.69 21.77 108,351 +0.02(+0.09%)
Sep 01, 2021 21.73 21.75 21.64 21.75 31,844 +0.04(+0.18%)
Aug 31, 2021 21.73 21.73 21.54 21.71 181,998 +0.02(+0.09%)
Aug 30, 2021 21.69 21.76 21.61 21.69 28,984 +0.09(+0.41%)
Aug 27, 2021 21.43 21.62 21.41 21.60 134,005 +0.14(+0.66%)
Aug 26, 2021 21.48 21.53 21.36 21.46 36,415 -0.07(-0.32%)
Aug 25, 2021 21.53 21.55 21.44 21.53 89,269 +0.03(+0.13%)
Aug 24, 2021 21.59 21.59 21.42 21.50 55,211 -0.01(-0.03%)
Aug 23, 2021 21.41 21.58 21.38 21.51 16,774 +0.17(+0.80%)
Aug 20, 2021 21.08 21.35 21.08 21.34 30,696 +0.22(+1.06%)
Aug 19, 2021 20.99 21.20 20.99 21.11 28,676 +0.04(+0.17%)
Aug 18, 2021 21.26 21.33 21.07 21.08 22,880 -0.17(-0.81%)
Aug 17, 2021 21.30 21.39 21.12 21.25 26,354 -0.14(-0.64%)
Aug 16, 2021 21.27 21.38 21.14 21.38 29,799 +0.13(+0.62%)
Aug 13, 2021 21.23 21.30 21.22 21.25 22,940 +0.04(+0.21%)
Aug 12, 2021 21.13 21.22 21.05 21.21 26,880 +0.13(+0.60%)
Aug 11, 2021 21.20 21.28 20.98 21.08 186,302 -0.09(-0.41%)
Aug 10, 2021 21.15 21.27 20.92 21.17 717,276 -0.02(-0.10%)
Aug 09, 2021 21.20 21.26 21.14 21.19 44,545 -0.01(-0.04%)
Aug 06, 2021 21.14 21.27 21.08 21.20 33,481 +0.09(+0.44%)
Aug 05, 2021 21.01 21.12 20.97 21.11 21,019 +0.16(+0.77%)
Aug 04, 2021 20.92 21.10 20.92 20.94 26,292 -0.13(-0.60%)
Aug 03, 2021 21.04 21.07 20.78 21.07 27,047 +0.14(+0.65%)
Aug 02, 2021 20.85 21.07 20.83 20.93 37,384 +0.07(+0.31%)
Jul 30, 2021 20.76 20.96 20.76 20.87 92,103 -0.14(-0.66%)
Jul 29, 2021 20.98 21.08 20.85 21.01 28,650 -0.01(-0.05%)
Jul 28, 2021 20.94 21.06 20.91 21.02 33,864 +0.05(+0.26%)
Jul 27, 2021 20.97 20.97 20.77 20.96 17,198 -0.09(-0.42%)
Jul 26, 2021 21.06 21.06 20.94 21.05 46,831 +0.07(+0.35%)
Jul 23, 2021 20.77 21.03 20.77 20.98 42,625 +0.27(+1.32%)
Jul 22, 2021 20.75 20.78 20.58 20.70 21,455 -0.00(-0.01%)
Jul 21, 2021 20.58 20.72 20.51 20.71 34,230 +0.20(+0.99%)
Jul 20, 2021 20.17 20.53 20.15 20.50 39,824 +0.29(+1.44%)
Jul 19, 2021 20.27 20.27 19.98 20.21 72,150 -0.27(-1.33%)
Jul 16, 2021 20.69 20.69 20.45 20.48 35,035 -0.10(-0.48%)
Jul 15, 2021 20.72 20.76 20.54 20.58 22,148 -0.17(-0.81%)
Jul 14, 2021 20.75 20.77 20.63 20.75 15,668 -0.01(-0.05%)
Jul 13, 2021 20.80 20.87 20.64 20.76 248,475 -0.04(-0.19%)
Jul 12, 2021 20.71 20.81 20.56 20.80 41,113 +0.18(+0.89%)
Jul 09, 2021 20.45 20.83 20.45 20.61 53,573 +0.25(+1.21%)
Jul 08, 2021 20.44 20.48 20.22 20.37 73,703 -0.31(-1.51%)
Jul 07, 2021 20.71 20.74 20.45 20.68 203,706 +0.07(+0.36%)
Jul 06, 2021 20.66 20.67 20.43 20.61 50,748 -0.03(-0.17%)
Jul 02, 2021 20.56 20.68 20.56 20.64 26,200 +0.06(+0.29%)
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.