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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.02	22.38	22.02	22.37	47,869	+0.40(+1.82%)
Mar 30, 2023	21.97	22.00	21.87	21.97	25,158	+0.17(+0.79%)
Mar 29, 2023	21.70	21.85	21.62	21.79	22,361	+0.42(+1.98%)
Mar 28, 2023	21.41	21.42	21.25	21.37	41,308	-0.08(-0.35%)
Mar 27, 2023	21.62	21.62	21.42	21.45	24,180	+0.04(+0.17%)
Mar 24, 2023	21.10	21.45	21.05	21.41	105,269	+0.07(+0.32%)
Mar 23, 2023	21.48	21.57	21.17	21.34	23,987	+0.11(+0.51%)
Mar 22, 2023	21.70	21.87	21.23	21.23	23,554	-0.48(-2.23%)
Mar 21, 2023	21.72	21.74	21.61	21.72	17,538	+0.29(+1.34%)
Mar 20, 2023	21.30	21.49	21.28	21.43	46,484	+0.12(+0.58%)
Mar 17, 2023	21.54	21.58	21.25	21.31	13,715	-0.34(-1.58%)
Mar 16, 2023	21.16	21.71	21.15	21.65	6,610	+0.39(+1.82%)
Mar 15, 2023	21.16	21.32	20.99	21.26	201,308	-0.30(-1.38%)
Mar 14, 2023	21.46	21.57	21.27	21.56	13,959	+0.44(+2.08%)
Mar 13, 2023	20.90	21.34	20.90	21.12	19,963	-0.08(-0.40%)
Mar 10, 2023	21.41	21.64	21.11	21.20	78,417	-0.41(-1.92%)
Mar 09, 2023	22.18	22.25	21.62	21.62	45,293	-0.58(-2.62%)
Mar 08, 2023	22.13	22.23	22.04	22.20	13,122	+0.10(+0.45%)
Mar 07, 2023	22.50	22.50	22.08	22.10	65,119	-0.44(-1.97%)
Mar 06, 2023	22.75	22.75	22.53	22.55	296,513	+0.01(+0.04%)
Mar 03, 2023	22.24	22.56	22.22	22.54	7,857	+0.44(+1.97%)
Mar 02, 2023	21.89	22.13	21.85	22.10	8,494	+0.09(+0.40%)
Mar 01, 2023	22.14	22.16	21.93	22.01	12,055	-0.27(-1.19%)
Feb 28, 2023	22.24	22.37	22.24	22.28	8,187	+0.01(+0.04%)
Feb 27, 2023	22.36	22.38	22.20	22.27	9,522	+0.09(+0.40%)
Feb 24, 2023	22.19	22.22	22.06	22.18	36,667	-0.27(-1.19%)
Feb 23, 2023	22.28	22.48	22.18	22.45	27,739	+0.13(+0.57%)
Feb 22, 2023	22.42	22.45	22.23	22.32	15,678	-0.05(-0.22%)
Feb 21, 2023	22.94	22.94	22.32	22.37	29,182	-0.51(-2.24%)
Feb 17, 2023	22.89	22.93	22.72	22.88	14,632	-0.14(-0.60%)
Feb 16, 2023	23.07	23.29	22.97	23.02	21,745	-0.29(-1.23%)
Feb 15, 2023	23.13	23.42	23.07	23.31	23,208	+0.07(+0.29%)
Feb 14, 2023	23.12	23.35	22.99	23.24	24,972	+0.06(+0.27%)
Feb 13, 2023	22.97	23.21	22.94	23.18	15,722	+0.28(+1.20%)
Feb 10, 2023	22.84	22.90	22.72	22.90	16,841	-0.06(-0.25%)
Feb 09, 2023	23.38	23.38	22.90	22.96	14,054	-0.19(-0.81%)
Feb 08, 2023	23.19	23.30	23.11	23.15	16,520	-0.15(-0.64%)
Feb 07, 2023	23.03	23.39	22.86	23.30	42,367	+0.22(+0.94%)
Feb 06, 2023	22.89	23.12	22.89	23.08	42,456	-0.16(-0.68%)
Feb 03, 2023	23.20	23.45	23.11	23.24	32,670	-0.34(-1.42%)
Feb 02, 2023	23.44	23.69	23.37	23.57	25,169	+0.49(+2.14%)
Feb 01, 2023	22.68	23.18	22.59	23.08	35,870	+0.29(+1.26%)
Jan 31, 2023	22.51	22.79	22.51	22.79	25,329	+0.35(+1.54%)
Jan 30, 2023	22.57	22.66	22.40	22.45	51,671	-0.25(-1.09%)
Jan 27, 2023	22.52	22.84	22.52	22.69	140,116	+0.20(+0.88%)
Jan 26, 2023	22.35	22.51	22.25	22.50	165,150	+0.30(+1.33%)
Jan 25, 2023	21.96	22.23	21.85	22.20	38,840	+0.02(+0.08%)
Jan 24, 2023	22.08	22.24	22.08	22.18	28,001	+0.02(+0.10%)
Jan 23, 2023	21.92	22.25	21.89	22.16	436,073	+0.32(+1.45%)
Jan 20, 2023	21.46	21.88	21.43	21.85	11,367	+0.43(+2.03%)
Jan 19, 2023	21.53	21.55	21.37	21.41	39,325	-0.24(-1.09%)
Jan 18, 2023	22.05	22.15	21.65	21.65	455,259	-0.37(-1.70%)
Jan 17, 2023	22.04	22.14	21.96	22.02	116,694	+0.04(+0.18%)
Jan 13, 2023	21.69	22.06	21.69	21.98	12,292	+0.05(+0.22%)
Jan 12, 2023	21.91	21.97	21.65	21.93	27,774	+0.15(+0.68%)
Jan 11, 2023	21.42	21.79	21.42	21.79	29,748	+0.47(+2.22%)
Jan 10, 2023	21.13	21.34	21.00	21.31	20,151	+0.11(+0.51%)
Jan 09, 2023	21.25	21.48	21.18	21.20	23,013	+0.11(+0.51%)
Jan 06, 2023	20.55	21.24	20.55	21.10	47,110	+0.52(+2.54%)
Jan 05, 2023	20.79	20.79	20.55	20.57	31,352	-0.37(-1.79%)
Jan 04, 2023	20.79	21.06	20.71	20.95	24,859	+0.28(+1.34%)
Jan 03, 2023	20.88	20.92	20.46	20.67	16,704	-0.06(-0.29%)
Dec 30, 2022	20.62	20.73	20.46	20.73	42,139	-0.05(-0.24%)
Dec 29, 2022	20.50	20.82	20.50	20.78	60,496	+0.50(+2.48%)
Dec 28, 2022	20.53	20.66	20.28	20.28	43,648	-0.26(-1.25%)
Dec 27, 2022	20.52	20.64	20.49	20.53	34,842	-0.13(-0.62%)
Dec 23, 2022	20.45	20.70	20.38	20.66	84,296	+0.11(+0.55%)
Dec 22, 2022	20.63	20.64	20.27	20.55	41,091	-0.32(-1.55%)
Dec 21, 2022	20.74	21.01	20.74	20.87	41,496	+0.24(+1.14%)
Dec 20, 2022	20.63	20.71	20.49	20.64	46,189	-0.04(-0.19%)
Dec 19, 2022	20.90	20.90	20.52	20.68	309,300	-0.25(-1.17%)
Dec 16, 2022	20.97	20.97	20.75	20.92	62,245	-0.31(-1.48%)
Dec 15, 2022	21.38	21.38	21.05	21.24	171,145	-0.47(-2.17%)
Dec 14, 2022	21.92	22.07	21.60	21.71	34,989	-0.24(-1.08%)
Dec 13, 2022	22.69	22.69	21.74	21.94	38,719	+0.27(+1.22%)
Dec 12, 2022	21.49	21.68	21.42	21.68	82,397	+0.21(+0.96%)
Dec 09, 2022	21.48	21.74	21.47	21.47	40,001	-0.10(-0.46%)
Dec 08, 2022	21.40	21.60	21.40	21.57	40,957	+0.19(+0.87%)
Dec 07, 2022	21.45	21.46	21.32	21.38	32,638	-0.04(-0.18%)
Dec 06, 2022	21.75	21.75	21.30	21.42	50,046	-0.32(-1.49%)
Dec 05, 2022	22.03	22.03	21.66	21.75	17,903	-0.49(-2.21%)
Dec 02, 2022	22.01	22.29	22.01	22.24	55,378	-0.08(-0.35%)
Dec 01, 2022	22.41	22.44	22.21	22.32	810,688	-0.04(-0.18%)
Nov 30, 2022	21.68	22.36	21.52	22.36	69,478	+0.65(+2.99%)
Nov 29, 2022	21.64	22.00	21.59	21.71	316,166	+0.07(+0.32%)
Nov 28, 2022	21.96	21.96	21.58	21.64	32,449	-0.37(-1.68%)
Nov 25, 2022	22.01	22.04	22.01	22.01	2,455	+0.03(+0.14%)
Nov 23, 2022	21.97	22.03	21.84	21.98	20,069	+0.12(+0.56%)
Nov 22, 2022	21.66	21.86	21.62	21.86	62,599	+0.26(+1.18%)
Nov 21, 2022	21.64	21.65	21.51	21.60	86,875	-0.09(-0.41%)
Nov 18, 2022	21.76	21.76	21.48	21.69	18,511	+0.11(+0.50%)
Nov 17, 2022	21.36	21.59	21.36	21.58	48,674	-0.12(-0.54%)
Nov 16, 2022	21.82	21.84	21.66	21.70	146,755	-0.24(-1.08%)
Nov 15, 2022	22.03	22.13	21.73	21.93	694,478	+0.23(+1.04%)
Nov 14, 2022	21.97	22.00	21.70	21.71	78,448	-0.35(-1.60%)
Nov 11, 2022	21.87	22.15	21.84	22.06	45,018	+0.26(+1.17%)
Nov 10, 2022	21.28	21.83	21.26	21.81	17,435	+1.42(+6.94%)
Nov 09, 2022	20.71	20.77	20.34	20.39	21,073	-0.45(-2.18%)
Nov 08, 2022	20.77	20.98	20.61	20.85	10,667	+0.11(+0.53%)
Nov 07, 2022	20.74	20.76	20.53	20.73	25,422	+0.14(+0.67%)
Nov 04, 2022	20.62	20.77	20.30	20.60	13,082	+0.30(+1.45%)
Nov 03, 2022	20.28	20.42	20.18	20.30	10,487	-0.21(-1.01%)
Nov 02, 2022	20.89		20.51	20.51	39,952	-0.54(-2.57%)
Nov 01, 2022	21.31	21.59	20.98	21.05	156,208	+0.03(+0.14%)
Oct 31, 2022	21.12	21.20	21.02	21.02	188,757	-0.22(-1.02%)
Oct 28, 2022	20.68	21.24	20.67	21.24	25,562	+0.54(+2.61%)
Oct 27, 2022	20.83	20.94	20.70	20.70	26,809	-0.03(-0.15%)
Oct 26, 2022	20.63	20.95	20.56	20.73	37,352	-0.11(-0.51%)
Oct 25, 2022	20.30	20.84	20.30	20.83	304,339	+0.47(+2.32%)
Oct 24, 2022	20.28	20.41	20.15	20.36	90,671	+0.17(+0.83%)
Oct 21, 2022	19.68	20.19	19.66	20.19	49,938	+0.47(+2.39%)
Oct 20, 2022	19.80	20.11	19.68	19.72	254,862	-0.14(-0.69%)
Oct 19, 2022	20.03	20.12	19.74	19.86	83,005	-0.31(-1.56%)
Oct 18, 2022	20.35	20.35	19.94	20.17	143,813	+0.25(+1.23%)
Oct 17, 2022	19.76	20.01	19.70	19.93	347,457	+0.53(+2.74%)
Oct 14, 2022	19.99	20.09	19.30	19.40	223,612	-0.40(-2.04%)
Oct 13, 2022	18.83	19.85	18.83	19.80	13,272	+0.56(+2.92%)
Oct 12, 2022	19.26	19.39	19.24	19.24	33,580	-0.08(-0.42%)
Oct 11, 2022	19.35	19.62	19.27	19.32	43,058	-0.17(-0.86%)
Oct 10, 2022	19.61	19.61	19.39	19.49	40,497	-0.16(-0.80%)
Oct 07, 2022	20.04	20.04	19.55	19.64	62,688	-0.58(-2.87%)
Oct 06, 2022	20.50	20.51	20.20	20.22	205,455	-0.27(-1.30%)
Oct 05, 2022	20.43	20.62	20.19	20.49	59,187	-0.17(-0.80%)
Oct 04, 2022	20.41	20.79	20.41	20.65	34,565	+0.65(+3.24%)
Oct 03, 2022	19.85	20.25	19.66	20.01	50,851	+0.37(+1.90%)
Sep 30, 2022	19.84	20.06	19.63	19.63	161,357	-0.20(-0.99%)
Sep 29, 2022	20.29	20.29	19.71	19.83	77,268	-0.55(-2.70%)
Sep 28, 2022	20.20	20.47	19.98	20.38	2,180,648	+0.32(+1.62%)
Sep 27, 2022	20.35	20.35	19.88	20.06	116,505	-0.03(-0.14%)
Sep 26, 2022	20.34	20.37	20.03	20.08	193,187	-0.25(-1.21%)
Sep 23, 2022	20.49	20.49	20.10	20.33	30,352	-0.34(-1.66%)
Sep 22, 2022	20.95	20.95	20.62	20.68	103,136	-0.31(-1.50%)
Sep 21, 2022	21.44	21.59	20.99	20.99	22,191	-0.39(-1.84%)
Sep 20, 2022	21.47	21.51	21.22	21.38	136,968	-0.33(-1.54%)
Sep 19, 2022	21.35	21.72	21.35	21.72	380,818	+0.18(+0.84%)
Sep 16, 2022	21.44	21.53	21.30	21.53	11,842	-0.13(-0.61%)
Sep 15, 2022	21.98	22.02	21.62	21.67	57,543	-0.21(-0.98%)
Sep 14, 2022	21.93	22.02	21.74	21.88	26,084	-0.06(-0.27%)
Sep 13, 2022	22.37	22.37	21.86	21.94	46,424	-0.95(-4.16%)
Sep 12, 2022	22.90	22.92	22.79	22.89	31,815	+0.23(+1.02%)
Sep 09, 2022	22.48	22.71	22.48	22.66	18,042	+0.37(+1.65%)
Sep 08, 2022	22.12	22.31	22.09	22.29	34,332	+0.13(+0.58%)
Sep 07, 2022	21.78	22.20	21.75	22.16	28,782	+0.49(+2.25%)
Sep 06, 2022	21.75	21.85	21.56	21.68	71,873	-0.02(-0.08%)
Sep 02, 2022	22.15	22.27	21.68	21.69	22,117	-0.27(-1.22%)
Sep 01, 2022	21.80	21.96	21.70	21.96	22,506	+0.00(+0.01%)
Aug 31, 2022	22.22	22.22	21.94	21.96	20,329	-0.10(-0.45%)
Aug 30, 2022	22.36	22.37	22.03	22.06	29,663	-0.21(-0.93%)
Aug 29, 2022	22.29	22.48	22.26	22.27	25,175	-0.23(-1.00%)
Aug 26, 2022	23.24	23.24	22.46	22.49	45,257	-0.67(-2.88%)
Aug 25, 2022	22.98	23.32	22.91	23.16	40,029	+0.25(+1.11%)
Aug 24, 2022	22.82	23.15	22.79	22.90	106,628	+0.09(+0.42%)
Aug 23, 2022	22.89	22.92	22.80	22.81	55,642	-0.12(-0.54%)
Aug 22, 2022	23.13	23.13	22.92	22.93	25,385	-0.48(-2.04%)
Aug 19, 2022	23.46	23.56	23.41	23.41	65,190	-0.27(-1.16%)
Aug 18, 2022	23.70	23.78	23.66	23.68	43,121	-0.01(-0.06%)
Aug 17, 2022	23.62	23.80	23.60	23.70	21,509	-0.14(-0.58%)
Aug 16, 2022	23.74	23.94	23.72	23.84	26,958	+0.10(+0.43%)
Aug 15, 2022	23.56	23.81	23.56	23.73	23,203	+0.14(+0.61%)
Aug 12, 2022	23.39	23.62	23.39	23.59	22,690	+0.32(+1.39%)
Aug 11, 2022	23.47	23.49	23.25	23.27	48,595	+0.01(+0.03%)
Aug 10, 2022	23.21	23.30	23.20	23.26	5,661	+0.43(+1.87%)
Aug 09, 2022	22.82	22.85	22.76	22.83	11,803	-0.02(-0.10%)
Aug 08, 2022	23.05	23.05	22.82	22.86	18,985	-0.01(-0.03%)
Aug 05, 2022	22.71	22.95	22.69	22.86	38,312	+0.03(+0.15%)
Aug 04, 2022	22.89	22.93	22.75	22.83	73,096	-0.09(-0.41%)
Aug 03, 2022	22.72	22.95	22.72	22.92	203,534	+0.41(+1.82%)
Aug 02, 2022	23.56	23.56	22.51	22.51	25,889	-0.20(-0.90%)
Aug 01, 2022	22.73	22.88	22.64	22.72	20,956	-0.08(-0.35%)
Jul 29, 2022	22.52	22.99	22.52	22.80	27,953	+0.38(+1.68%)
Jul 28, 2022	21.92	22.42	21.92	22.42	12,295	+0.42(+1.91%)
Jul 27, 2022	21.69	22.06	21.69	22.00	13,102	+0.57(+2.67%)
Jul 26, 2022	21.58	21.66	21.38	21.43	62,160	-0.32(-1.49%)
Jul 25, 2022	21.84	21.84	21.65	21.76	29,167	-0.05(-0.22%)
Jul 22, 2022	21.96	21.96	21.71	21.80	32,267	-0.10(-0.45%)
Jul 21, 2022	21.65	21.92	21.50	21.90	18,377	+0.27(+1.26%)
Jul 20, 2022	21.49	21.70	21.42	21.63	4,739	+0.18(+0.85%)
Jul 19, 2022	21.10	21.45	21.09	21.45	10,306	+0.58(+2.77%)
Jul 18, 2022	21.19	21.20	20.78	20.87	36,549	-0.06(-0.29%)
Jul 15, 2022	20.91	20.94	20.86	20.93	20,528	+0.42(+2.06%)
Jul 14, 2022	20.38	20.54	20.29	20.51	9,250	-0.14(-0.66%)
Jul 13, 2022	20.37	20.93	20.37	20.64	23,513	-0.02(-0.08%)
Jul 12, 2022	20.79	20.90	20.62	20.66	12,487	-0.14(-0.68%)
Jul 11, 2022	21.02	21.02	20.80	20.80	20,174	-0.27(-1.26%)
Jul 08, 2022	20.98	21.17	20.97	21.07	1,795	-0.04(-0.19%)
Jul 07, 2022	20.91	21.17	20.91	21.11	14,947	+0.31(+1.51%)
Jul 06, 2022	20.80	20.96	20.69	20.79	30,078	+0.03(+0.14%)
Jul 05, 2022	20.38	20.78	20.23	20.76	14,211	+0.13(+0.62%)
Jul 01, 2022	20.41	20.68	20.36	20.64	10,554	+0.29(+1.42%)
Jun 30, 2022	20.37	20.55	20.14	20.35	20,092	-0.21(-1.00%)
Jun 29, 2022	20.59	20.73	20.47	20.55	31,500	-0.07(-0.33%)
Jun 28, 2022	21.37	21.52	20.62	20.62	78,564	-0.48(-2.27%)
Jun 27, 2022	21.28	21.35	21.09	21.10	35,527	-0.12(-0.55%)
Jun 24, 2022	20.74	21.22	20.70	21.22	20,006	+0.68(+3.29%)
Jun 23, 2022	20.55	20.59	20.29	20.54	14,006	+0.17(+0.82%)
Jun 22, 2022	20.07	20.49	20.06	20.38	49,477	+0.08(+0.38%)
Jun 21, 2022	20.26	20.41	20.24	20.30	16,533	+0.43(+2.17%)
Jun 17, 2022	19.70	19.97	19.66	19.87	15,112	+0.19(+0.94%)
Jun 16, 2022	19.91	19.91	19.41	19.68	2,439,070	-0.71(-3.50%)
Jun 15, 2022	20.22	20.60	20.04	20.40	33,621	+0.38(+1.91%)
Jun 14, 2022	20.16	20.16	19.91	20.01	28,380	-0.03(-0.15%)
Jun 13, 2022	20.46	20.46	20.01	20.04	24,318	-0.89(-4.25%)
Jun 10, 2022	21.33	21.34	20.93	20.93	29,980	-0.73(-3.39%)
Jun 09, 2022	22.13	22.22	21.67	21.67	50,727	-0.50(-2.25%)
Jun 08, 2022	22.39	22.50	22.15	22.17	136,566	-0.34(-1.52%)
Jun 07, 2022	22.13	22.54	22.12	22.51	63,986	+0.15(+0.66%)
Jun 06, 2022	22.57	22.62	22.31	22.36	61,227	+0.06(+0.26%)
Jun 03, 2022	22.43	22.54	22.28	22.30	42,577	-0.46(-2.02%)
Jun 02, 2022	22.26	22.76	22.21	22.76	29,280	+0.48(+2.15%)
Jun 01, 2022	22.64	22.64	22.16	22.29	93,712	-0.25(-1.13%)
May 31, 2022	22.51	22.68	22.33	22.54	77,122	-0.05(-0.24%)
May 27, 2022	22.29	22.59	22.29	22.59	77,113	+0.57(+2.60%)
May 26, 2022	21.90	22.14	21.78	22.02	145,107	+0.53(+2.47%)