Skip to main content

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

29.35 -0.15 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2015 78.07 78.07 77.93 77.93 56 -0.27(-0.35%)
Jun 25, 2015 78.46 78.46 78.21 78.21 2,811 -0.23(-0.30%)
Jun 24, 2015 78.44 78.44 78.44 78.44 169 -0.34(-0.43%)
Jun 23, 2015 78.93 78.93 78.78 78.78 873 -0.12(-0.15%)
Jun 22, 2015 78.90 78.90 78.90 78.90 329 +0.45(+0.57%)
Jun 19, 2015 78.45 78.45 78.45 78.45 1,036 -0.18(-0.22%)
Jun 18, 2015 78.63 78.63 78.62 78.62 592 +0.75(+0.96%)
Jun 17, 2015 77.87 77.87 77.87 77.87 224 +0.75(+0.97%)
Jun 15, 2015 76.93 77.12 76.93 77.12 91 -0.39(-0.50%)
Jun 12, 2015 77.60 77.60 77.51 77.51 986 -0.62(-0.79%)
Jun 11, 2015 78.43 78.43 78.10 78.13 1,579 +0.18(+0.23%)
Jun 10, 2015 77.95 77.95 77.95 77.95 273 +0.78(+1.01%)
Jun 08, 2015 77.21 77.21 77.17 77.17 130 -0.26(-0.34%)
Jun 05, 2015 77.43 77.43 77.43 77.43 362 -1.12(-1.43%)
Jun 03, 2015 78.49 78.56 78.49 78.56 83 +0.04(+0.04%)
Jun 02, 2015 78.28 78.53 78.28 78.52 1,136 +0.12(+0.15%)
Jun 01, 2015 78.26 78.44 78.26 78.40 1,291 +0.13(+0.16%)
May 29, 2015 78.63 78.63 78.27 78.27 10,585 -0.49(-0.62%)
May 28, 2015 78.62 78.76 78.54 78.76 614 -0.20(-0.25%)
May 27, 2015 78.81 78.96 78.75 78.96 745 -0.10(-0.13%)
May 22, 2015 79.05 79.05 79.05 79.06 66 -0.16(-0.20%)
May 21, 2015 79.22 79.22 79.22 79.22 510 +0.09(+0.11%)
May 20, 2015 78.93 79.13 78.93 79.13 1,864 -0.01(-0.01%)
May 19, 2015 79.05 79.18 79.05 79.14 1,759 -0.01(-0.02%)
May 18, 2015 78.78 79.16 78.78 79.16 1,556 +0.37(+0.46%)
May 15, 2015 78.74 78.79 78.74 78.79 1,178 +0.90(+1.15%)
May 13, 2015 77.83 77.89 77.83 77.89 337 -0.16(-0.20%)
May 11, 2015 78.04 78.05 78.04 78.05 187 -0.02(-0.02%)
May 08, 2015 78.03 78.22 78.03 78.07 1,695 +1.12(+1.46%)
May 07, 2015 76.95 76.95 76.95 76.95 319 +0.36(+0.47%)
May 06, 2015 76.54 76.59 76.37 76.59 1,818 -0.36(-0.47%)
May 05, 2015 77.58 77.58 76.95 76.95 1,520 -1.09(-1.40%)
May 04, 2015 78.14 78.14 78.02 78.04 1,194 +0.72(+0.93%)
May 01, 2015 77.32 77.32 77.32 77.32 238 +0.53(+0.69%)
Apr 30, 2015 77.42 77.42 76.72 76.79 4,359 -0.63(-0.82%)
Apr 29, 2015 77.81 77.81 77.42 77.42 1,641 -1.04(-1.33%)
Apr 27, 2015 78.48 78.48 78.47 78.47 49 +0.13(+0.16%)
Apr 24, 2015 78.52 78.52 78.29 78.34 1,524 +0.60(+0.77%)
Apr 22, 2015 77.77 77.77 77.75 77.74 189 -0.15(-0.19%)
Apr 21, 2015 78.07 78.07 77.89 77.89 1,538 +0.09(+0.11%)
Apr 20, 2015 77.29 77.88 77.29 77.81 1,021 +0.71(+0.92%)
Apr 17, 2015 77.08 77.09 76.91 77.09 6,931 -0.95(-1.22%)
Apr 15, 2015 78.04 78.12 77.88 78.05 184 +0.26(+0.33%)
Apr 14, 2015 77.38 77.79 77.38 77.79 508 -0.55(-0.70%)
Apr 13, 2015 78.33 78.33 78.33 78.33 478 +0.23(+0.29%)
Apr 10, 2015 78.11 78.11 78.11 78.11 329 +0.92(+1.19%)
Apr 08, 2015 76.89 77.25 76.89 77.19 83 -0.12(-0.16%)
Apr 07, 2015 77.41 77.46 77.31 77.31 1,174 -0.02(-0.03%)
Apr 06, 2015 76.47 77.33 76.42 77.33 3,517 +0.99(+1.30%)
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.