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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.96	25.08	24.89	25.08	97,143	+0.11(+0.44%)
Nov 29, 2023	25.05	25.13	24.96	24.97	14,582	+0.00(+0.00%)
Nov 28, 2023	24.92	24.98	24.84	24.97	7,674	+0.03(+0.13%)
Nov 27, 2023	24.93	24.96	24.88	24.93	19,902	-0.04(-0.15%)
Nov 24, 2023	24.95	24.99	24.92	24.97	6,239	+0.04(+0.16%)
Nov 22, 2023	24.88	24.98	24.88	24.93	22,261	+0.10(+0.39%)
Nov 21, 2023	24.83	24.87	24.80	24.84	34,673	-0.04(-0.16%)
Nov 20, 2023	24.77	24.93	24.74	24.87	58,196	+0.13(+0.52%)
Nov 17, 2023	24.66	24.75	24.66	24.75	21,077	+0.11(+0.46%)
Nov 16, 2023	24.61	24.66	24.55	24.63	17,049	-0.05(-0.22%)
Nov 15, 2023	24.60	24.77	24.58	24.69	180,712	+0.16(+0.67%)
Nov 14, 2023	24.30	24.61	23.96	24.52	22,398	+0.59(+2.47%)
Nov 13, 2023	23.89	24.00	23.89	23.93	27,416	-0.01(-0.05%)
Nov 10, 2023	23.70	23.97	23.66	23.94	8,805	+0.33(+1.40%)
Nov 09, 2023	23.88	23.88	23.59	23.61	7,598	-0.22(-0.92%)
Nov 08, 2023	23.81	23.85	23.68	23.83	11,566	+0.00(+0.02%)
Nov 07, 2023	23.78	23.86	23.78	23.83	31,584	-0.01(-0.04%)
Nov 06, 2023	23.99	23.99	23.78	23.84	11,484	-0.10(-0.43%)
Nov 03, 2023	23.74	24.00	23.74	23.94	72,312	+0.35(+1.48%)
Nov 02, 2023	23.38	23.59	23.38	23.59	270,487	+0.41(+1.77%)
Nov 01, 2023	23.07	23.21	23.05	23.18	7,548	+0.12(+0.53%)
Oct 31, 2023	22.92	23.07	22.92	23.06	15,851	+0.13(+0.58%)
Oct 30, 2023	22.70	22.97	22.70	22.93	142,050	+0.37(+1.66%)
Oct 27, 2023	22.84	22.84	22.53	22.55	1,628,053	-0.07(-0.29%)
Oct 26, 2023	22.86	22.94	22.62	22.62	45,897	-0.33(-1.43%)
Oct 25, 2023	23.17	23.17	22.89	22.95	9,153	-0.28(-1.23%)
Oct 24, 2023	23.22	23.32	23.13	23.23	13,452	+0.23(+1.02%)
Oct 23, 2023	23.01	23.18	23.00	23.00	10,666	-0.10(-0.44%)
Oct 20, 2023	23.36	23.36	23.10	23.10	28,262	-0.26(-1.09%)
Oct 19, 2023	23.59	23.62	23.29	23.36	20,229	-0.19(-0.80%)
Oct 18, 2023	23.78	23.78	23.49	23.54	426,357	-0.34(-1.41%)
Oct 17, 2023	23.70	23.92	23.63	23.88	31,352	+0.15(+0.65%)
Oct 16, 2023	23.60	23.76	23.60	23.73	4,228	+0.30(+1.27%)
Oct 13, 2023	23.55	23.61	23.38	23.43	21,516	-0.04(-0.18%)
Oct 12, 2023	23.61	23.63	23.39	23.47	15,603	-0.25(-1.07%)
Oct 11, 2023	23.76	23.78	23.61	23.73	45,553	+0.00(+0.01%)
Oct 10, 2023	23.58	23.83	23.58	23.72	34,487	+0.21(+0.89%)
Oct 09, 2023	23.28	23.53	23.28	23.51	16,755	+0.10(+0.41%)
Oct 06, 2023	23.11	23.52	23.00	23.42	29,506	+0.17(+0.73%)
Oct 05, 2023	23.34	23.34	23.16	23.25	16,578	-0.16(-0.68%)
Oct 04, 2023	23.19	23.42	23.13	23.41	39,828	+0.26(+1.12%)
Oct 03, 2023	23.40	23.40	23.12	23.15	11,390	-0.33(-1.42%)
Oct 02, 2023	23.40	23.56	23.36	23.48	18,221	+0.03(+0.11%)
Sep 29, 2023	23.75	23.75	23.42	23.46	23,658	-0.14(-0.59%)
Sep 28, 2023	23.40	23.65	23.36	23.60	19,087	+0.18(+0.76%)
Sep 27, 2023	23.44	23.44	23.29	23.42	23,883	-0.03(-0.13%)
Sep 26, 2023	23.61	23.61	23.38	23.45	46,574	-0.29(-1.23%)
Sep 25, 2023	23.62	23.75	23.71	23.74	24,825	+0.01(+0.06%)
Sep 22, 2023	23.93	23.96	23.73	23.73	23,298	-0.15(-0.64%)
Sep 21, 2023	24.08	24.08	23.87	23.88	95,036	-0.42(-1.71%)
Sep 20, 2023	24.59	24.65	24.29	24.29	62,551	-0.22(-0.91%)
Sep 19, 2023	24.55	24.56	24.34	24.52	8,436	-0.03(-0.13%)
Sep 18, 2023	24.55	24.61	24.52	24.55	18,800	-0.03(-0.11%)
Sep 15, 2023	24.73	24.74	24.58	24.58	19,087	-0.28(-1.12%)
Sep 14, 2023	24.74	24.88	24.74	24.85	8,391	+0.26(+1.07%)
Sep 13, 2023	24.56	24.64	24.55	24.59	8,659	+0.07(+0.27%)
Sep 12, 2023	24.63	24.65	24.50	24.52	12,468	-0.08(-0.31%)
Sep 11, 2023	24.42	24.76	24.42	24.60	11,808	+0.30(+1.25%)
Sep 08, 2023	24.24	24.35	24.24	24.30	9,883	+0.03(+0.12%)
Sep 07, 2023	24.15	24.33	24.15	24.27	56,554	-0.01(-0.05%)
Sep 06, 2023	24.30	24.30	24.15	24.28	29,941	-0.13(-0.52%)
Sep 05, 2023	24.51	24.51	24.38	24.41	38,236	-0.09(-0.38%)