Skip to main content

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

26.91 -0.35 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 27.11 27.14 26.83 26.91 17,266 -0.35(-1.28%)
Apr 11, 2024 27.32 27.33 27.05 27.26 27,210 -0.20(-0.73%)
Apr 10, 2024 27.38 27.46 27.15 27.46 29,928 -0.32(-1.15%)
Apr 09, 2024 27.67 27.78 27.48 27.78 44,612 +0.15(+0.54%)
Apr 08, 2024 27.62 27.67 27.56 27.63 14,868 +0.07(+0.25%)
Apr 05, 2024 27.36 27.60 27.32 27.56 30,267 +0.26(+0.95%)
Apr 04, 2024 27.82 27.84 27.25 27.30 8,933 -0.40(-1.45%)
Apr 03, 2024 27.49 27.70 27.49 27.70 30,433 +0.12(+0.45%)
Apr 02, 2024 27.57 27.62 27.45 27.58 11,869 -0.17(-0.62%)
Apr 01, 2024 27.92 27.94 27.71 27.75 23,799 -0.18(-0.64%)
Mar 28, 2024 27.88 27.98 27.84 27.93 10,911 +0.07(+0.25%)
Mar 27, 2024 27.65 27.86 27.61 27.86 14,716 +0.35(+1.27%)
Mar 26, 2024 27.58 27.59 27.49 27.51 74,025 +0.01(+0.04%)
Mar 25, 2024 27.57 27.58 27.50 27.50 23,157 -0.06(-0.22%)
Mar 22, 2024 27.77 27.77 27.56 27.56 21,213 -0.22(-0.79%)
Mar 21, 2024 27.75 27.84 27.74 27.78 13,984 +0.10(+0.36%)
Mar 20, 2024 27.46 27.79 27.44 27.68 12,294 +0.23(+0.84%)
Mar 19, 2024 27.37 27.45 27.28 27.45 19,296 +0.14(+0.51%)
Mar 18, 2024 27.93 27.93 27.31 27.31 22,265 +0.17(+0.61%)
Mar 15, 2024 27.22 27.26 27.11 27.14 22,947 -0.07(-0.24%)
Mar 14, 2024 27.64 27.64 27.12 27.21 36,776 -0.29(-1.05%)
Mar 13, 2024 27.41 27.61 27.41 27.50 26,560 +0.09(+0.33%)
Mar 12, 2024 27.40 27.44 27.25 27.41 23,797 +0.07(+0.27%)
Mar 11, 2024 27.24 27.41 27.19 27.33 43,281 -0.00(-0.02%)
Mar 08, 2024 27.37 27.51 27.24 27.34 89,816 +0.01(+0.04%)
Mar 07, 2024 27.37 27.40 27.25 27.33 45,281 +0.15(+0.55%)
Mar 06, 2024 27.21 27.21 27.08 27.18 16,282 +0.24(+0.89%)
Mar 05, 2024 27.32 27.32 26.88 26.94 936,579 -0.37(-1.35%)
Mar 04, 2024 27.21 27.34 27.16 27.31 21,506 -0.02(-0.07%)
Mar 01, 2024 27.25 27.37 27.15 27.33 14,247 +0.05(+0.18%)
Feb 29, 2024 27.22 27.32 27.12 27.28 15,772 +0.17(+0.63%)
Feb 28, 2024 27.03 27.23 27.02 27.11 382,868 -0.01(-0.02%)
Feb 27, 2024 27.02 27.12 26.98 27.12 20,173 +0.23(+0.84%)
Feb 26, 2024 27.03 27.07 26.87 26.89 24,466 -0.31(-1.15%)
Feb 23, 2024 27.21 27.26 27.19 27.20 6,786 +0.13(+0.48%)
Feb 22, 2024 27.26 27.26 26.89 27.07 21,059 +0.25(+0.95%)
Feb 21, 2024 26.68 26.82 26.63 26.82 14,189 +0.11(+0.41%)
Feb 20, 2024 26.61 26.75 26.61 26.71 20,720 -0.05(-0.19%)
Feb 16, 2024 26.84 26.87 26.68 26.76 32,021 -0.32(-1.18%)
Feb 15, 2024 26.73 27.09 26.73 27.08 35,092 +0.39(+1.46%)
Feb 14, 2024 26.53 26.69 26.49 26.69 6,995 +0.30(+1.13%)
Feb 13, 2024 26.56 26.56 26.17 26.39 22,347 -0.38(-1.41%)
Feb 12, 2024 26.75 26.92 26.69 26.77 16,926 +0.04(+0.14%)
Feb 09, 2024 26.64 26.74 26.55 26.73 32,243 +0.09(+0.32%)
Feb 08, 2024 26.68 26.69 26.53 26.64 13,247 +0.04(+0.15%)
Feb 07, 2024 26.63 26.68 26.57 26.60 24,515 +0.01(+0.05%)
Feb 06, 2024 26.46 26.64 26.46 26.59 49,418 +0.25(+0.94%)
Feb 05, 2024 26.76 26.76 26.31 26.34 71,790 -0.37(-1.40%)
Feb 02, 2024 26.57 26.82 26.47 26.72 15,671 +0.18(+0.66%)
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.