Skip to main content

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

27.97 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 137.59 139.24 137.59 139.24 2,136 +1.58(+1.15%)
Jun 29, 2020 136.06 137.66 136.06 137.66 3,915 +2.51(+1.86%)
Jun 26, 2020 135.82 136.05 135.15 135.15 3,668 -4.20(-3.01%)
Jun 25, 2020 137.28 139.35 136.60 139.35 4,615 +2.01(+1.47%)
Jun 24, 2020 138.69 139.02 136.88 137.34 6,364 -4.17(-2.95%)
Jun 23, 2020 142.90 142.90 141.51 141.51 3,728 +0.69(+0.49%)
Jun 22, 2020 140.20 140.95 138.60 140.81 5,501 +0.54(+0.38%)
Jun 19, 2020 139.82 140.71 139.82 140.28 1,936 -0.78(-0.56%)
Jun 18, 2020 139.79 141.08 139.79 141.06 3,014 -0.15(-0.11%)
Jun 17, 2020 142.44 142.53 141.21 141.21 3,340 -0.29(-0.20%)
Jun 16, 2020 142.56 143.54 141.34 141.50 3,987 +2.17(+1.56%)
Jun 15, 2020 137.18 139.32 137.18 139.32 2,202 +1.24(+0.90%)
Jun 12, 2020 138.83 139.56 136.22 138.08 8,866 +2.30(+1.69%)
Jun 11, 2020 142.06 142.06 135.52 135.78 3,622 -9.23(-6.36%)
Jun 10, 2020 145.92 146.06 145.01 145.01 5,086 -1.48(-1.01%)
Jun 09, 2020 147.72 147.72 145.73 146.49 2,319 -1.38(-0.93%)
Jun 08, 2020 146.06 147.97 146.06 147.87 8,742 +2.19(+1.50%)
Jun 05, 2020 144.32 147.04 144.32 145.68 3,261 +4.24(+3.00%)
Jun 04, 2020 141.53 141.73 140.71 141.44 4,446 +0.13(+0.09%)
Jun 03, 2020 138.76 141.34 138.76 141.30 4,778 +3.31(+2.40%)
Jun 02, 2020 137.68 137.99 137.54 137.99 1,871 +0.89(+0.65%)
Jun 01, 2020 136.54 137.24 136.54 137.11 2,312 +0.84(+0.61%)
May 29, 2020 135.27 136.27 134.81 136.27 1,426 +0.13(+0.10%)
May 28, 2020 137.41 137.81 136.13 136.13 2,024 -0.73(-0.53%)
May 27, 2020 135.06 136.87 134.76 136.87 3,493 +2.64(+1.97%)
May 26, 2020 134.25 135.23 134.22 134.22 3,510 +2.87(+2.18%)
May 22, 2020 130.94 131.35 130.14 131.35 2,038 +0.31(+0.24%)
May 21, 2020 131.46 131.52 130.93 131.04 5,152 -0.59(-0.45%)
May 20, 2020 131.09 132.31 131.09 131.63 7,192 +2.32(+1.80%)
May 19, 2020 128.74 130.87 128.74 129.31 12,472 -0.73(-0.56%)
May 18, 2020 127.23 130.77 127.23 130.04 2,839 +4.87(+3.89%)
May 15, 2020 124.00 125.16 123.44 125.16 3,566 +0.36(+0.29%)
May 14, 2020 120.77 124.84 120.77 124.80 11,311 +1.66(+1.35%)
May 13, 2020 125.20 125.20 121.90 123.15 7,882 -2.85(-2.26%)
May 12, 2020 127.73 128.68 126.00 126.00 2,377 -3.37(-2.60%)
May 11, 2020 128.84 129.83 127.92 129.36 2,149 -0.08(-0.06%)
May 08, 2020 129.06 129.44 128.67 129.44 2,751 +2.39(+1.88%)
May 07, 2020 125.76 127.75 125.76 127.05 2,765 +2.12(+1.70%)
May 06, 2020 125.75 127.15 124.93 124.93 2,807 -1.23(-0.97%)
May 05, 2020 127.39 127.65 125.53 126.16 2,482 +1.26(+1.01%)
May 04, 2020 122.73 124.90 122.73 124.90 6,748 -0.18(-0.14%)
May 01, 2020 126.58 126.58 124.42 125.08 5,197 -3.99(-3.10%)
Apr 30, 2020 128.89 129.90 128.12 129.07 5,897 -1.66(-1.27%)
Apr 29, 2020 129.36 131.41 129.36 130.73 5,130 +4.16(+3.29%)
Apr 28, 2020 128.69 129.24 126.57 126.57 4,463 -0.39(-0.31%)
Apr 27, 2020 125.85 127.57 125.57 126.96 15,812 +2.73(+2.19%)
Apr 24, 2020 122.36 124.47 122.30 124.24 11,516 +1.52(+1.24%)
Apr 23, 2020 121.91 124.74 121.91 122.72 12,850 -0.10(-0.08%)
Apr 22, 2020 123.39 123.39 121.32 122.82 17,737 +2.74(+2.28%)
Apr 21, 2020 121.18 121.18 119.77 120.08 3,254 -3.89(-3.14%)
Apr 20, 2020 123.56 125.53 121.20 123.97 3,851 -1.91(-1.52%)
Apr 17, 2020 124.21 125.88 124.21 125.88 4,382 +3.47(+2.83%)
Apr 16, 2020 122.48 122.78 121.04 122.41 7,079 -0.21(-0.17%)
Apr 15, 2020 121.90 123.25 121.87 122.63 10,954 -3.14(-2.50%)
Apr 14, 2020 126.72 126.72 124.46 125.77 8,875 +3.01(+2.45%)
Apr 13, 2020 124.66 124.66 121.14 122.76 4,391 -2.50(-2.00%)
Apr 09, 2020 124.78 126.53 123.64 125.27 18,446 +2.64(+2.15%)
Apr 08, 2020 120.04 122.79 118.82 122.63 7,916 +4.22(+3.56%)
Apr 07, 2020 122.60 122.65 118.34 118.41 15,714 -0.22(-0.19%)
Apr 06, 2020 112.25 118.64 112.25 118.64 5,130 +8.17(+7.39%)
Apr 03, 2020 110.29 111.21 109.71 110.47 4,178 -1.25(-1.12%)
Apr 02, 2020 108.38 112.32 108.38 111.72 5,866 +0.98(+0.89%)
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.