DoubleLine Shiller CAPE U.S. Equities ETF (NY:CAPE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	32.48	32.55	32.29	32.40	29,473	+0.06(+0.20%)
Dec 11, 2025	32.20	32.42	32.20	32.34	19,354	+0.08(+0.24%)
Dec 10, 2025	32.00	32.35	32.00	32.26	27,808	+0.20(+0.63%)
Dec 09, 2025	32.07	32.12	32.02	32.06	23,238	-0.03(-0.10%)
Dec 08, 2025	32.31	32.31	32.06	32.09	15,803	-0.21(-0.66%)
Dec 05, 2025	32.36	32.44	32.30	32.30	10,422	+0.05(+0.17%)
Dec 04, 2025	32.25	32.30	32.15	32.25	24,686	-0.03(-0.09%)
Dec 03, 2025	32.17	32.35	32.17	32.28	12,301	+0.07(+0.21%)
Dec 02, 2025	32.28	32.28	32.11	32.21	25,006	-0.09(-0.28%)
Dec 01, 2025	32.48	32.48	32.30	32.30	28,747	-0.27(-0.84%)
Nov 28, 2025	32.39	32.57	32.39	32.57	6,901	+0.06(+0.19%)
Nov 26, 2025	32.24	32.61	32.24	32.51	100,294	+0.13(+0.40%)
Nov 25, 2025	31.97	32.41	31.97	32.38	31,896	+0.50(+1.56%)
Nov 24, 2025	31.95	31.95	31.88	31.88	7,384	+0.03(+0.08%)
Nov 21, 2025	31.44	31.98	31.44	31.86	10,705	+0.49(+1.55%)
Nov 20, 2025	31.59	31.72	31.37	31.37	14,120	-0.10(-0.32%)
Nov 19, 2025	31.60	31.66	31.38	31.47	12,659	-0.20(-0.62%)
Nov 18, 2025	31.53	31.76	31.53	31.67	14,491	+0.17(+0.55%)
Nov 17, 2025	31.56	31.78	31.45	31.49	17,797	-0.13(-0.41%)
Nov 14, 2025	31.55	31.67	31.55	31.62	13,357	-0.04(-0.11%)
Nov 13, 2025	31.69	31.92	31.66	31.66	15,131	-0.26(-0.82%)
Nov 12, 2025	31.92	31.98	31.90	31.92	15,163	+0.00(+0.01%)
Nov 11, 2025	31.60	31.92	31.58	31.92	12,555	+0.46(+1.46%)
Nov 10, 2025	31.46	31.50	31.30	31.46	18,374	+0.11(+0.36%)
Nov 07, 2025	31.20	31.35	31.14	31.35	18,152	+0.17(+0.54%)
Nov 06, 2025	31.18	31.25	31.15	31.18	15,128	-0.13(-0.42%)
Nov 05, 2025	31.21	31.40	31.18	31.31	16,205	+0.13(+0.41%)
Nov 04, 2025	31.08	31.21	31.08	31.18	22,225	-0.04(-0.14%)
Nov 03, 2025	31.13	31.25	31.06	31.22	13,438	-0.24(-0.77%)
Oct 31, 2025	31.27	31.51	31.27	31.47	14,545	+0.03(+0.09%)
Oct 30, 2025	31.66	31.66	31.44	31.44	15,356	-0.21(-0.66%)
Oct 29, 2025	32.02	32.02	31.59	31.65	18,376	-0.56(-1.73%)
Oct 28, 2025	32.34	32.37	32.20	32.20	12,547	-0.31(-0.94%)
Oct 27, 2025	32.39	32.51	32.38	32.51	11,290	+0.12(+0.38%)
Oct 24, 2025	32.49	32.52	32.38	32.39	12,574	-0.00(-0.01%)
Oct 23, 2025	32.37	32.43	32.25	32.39	12,024	+0.02(+0.05%)
Oct 22, 2025	32.22	32.50	32.22	32.37	21,534	-0.03(-0.10%)
Oct 21, 2025	32.38	32.44	32.33	32.40	16,653	-0.04(-0.11%)
Oct 20, 2025	32.24	32.45	32.24	32.44	18,757	+0.25(+0.77%)
Oct 17, 2025	31.77	32.21	31.77	32.19	17,550	+0.24(+0.76%)
Oct 16, 2025	32.20	32.29	31.89	31.95	69,230	-0.24(-0.75%)
Oct 15, 2025	32.10	32.33	32.07	32.19	11,212	+0.14(+0.44%)
Oct 14, 2025	31.51	32.10	31.51	32.05	13,456	+0.33(+1.03%)
Oct 13, 2025	31.75	31.79	31.65	31.72	17,159	+0.21(+0.68%)
Oct 10, 2025	31.90	31.90	31.51	31.51	14,422	-0.37(-1.16%)
Oct 09, 2025	32.06	32.12	31.86	31.88	14,644	-0.21(-0.65%)
Oct 08, 2025	32.05	32.15	32.04	32.09	21,376	-0.04(-0.13%)
Oct 07, 2025	32.12	32.18	32.10	32.13	17,916	-0.04(-0.14%)
Oct 06, 2025	32.19	32.24	32.12	32.17	23,352	-0.15(-0.47%)
Oct 03, 2025	32.21	32.44	32.21	32.33	13,103	+0.11(+0.34%)
Oct 02, 2025	32.20	32.26	32.12	32.22	25,317	-0.04(-0.12%)