Skip to main content

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

27.98 +0.05 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.77 56.98 56.73 56.98 6,267 +0.28(+0.49%)
Jun 26, 2013 56.22 56.70 56.22 56.70 527 +0.72(+1.29%)
Jun 25, 2013 55.97 55.98 55.88 55.98 713 +1.03(+1.88%)
Jun 24, 2013 55.60 55.60 54.95 54.95 1,439 -1.30(-2.30%)
Jun 21, 2013 56.35 56.35 55.83 56.24 4,789 +0.25(+0.45%)
Jun 20, 2013 56.60 56.60 55.99 55.99 611 -1.57(-2.72%)
Jun 19, 2013 58.14 58.19 57.56 57.56 7,467 -0.74(-1.26%)
Jun 18, 2013 57.92 58.30 57.92 58.29 1,339 +0.89(+1.56%)
Jun 14, 2013 57.40 57.40 57.40 57.40 203 -0.32(-0.56%)
Jun 13, 2013 56.88 57.73 56.64 57.73 611 +0.40(+0.70%)
Jun 12, 2013 57.32 57.32 57.32 57.32 1,019 -0.02(-0.03%)
Jun 11, 2013 57.36 57.36 57.34 57.34 1,222 -0.56(-0.97%)
Jun 07, 2013 57.90 57.90 57.90 57.90 203 +0.52(+0.91%)
Jun 05, 2013 57.41 57.38 57.38 57.38 1,019 -0.60(-1.03%)
Jun 04, 2013 57.62 57.98 57.62 57.98 1,026 +0.20(+0.34%)
Jun 03, 2013 57.91 57.91 57.78 57.78 407 -0.53(-0.91%)
May 29, 2013 58.09 58.31 58.31 58.31 1,528 -0.28(-0.49%)
May 28, 2013 58.43 58.60 58.39 58.60 3,021 +0.40(+0.69%)
May 23, 2013 58.05 58.20 58.20 58.20 1,324 -0.53(-0.90%)
May 22, 2013 59.27 59.27 58.73 58.73 1,564 -0.14(-0.23%)
May 21, 2013 58.81 58.98 58.61 58.86 6,423 +0.26(+0.44%)
May 20, 2013 58.55 58.73 58.55 58.61 2,751 +0.19(+0.32%)
May 17, 2013 58.10 58.42 58.08 58.42 2,171 +0.52(+0.90%)
May 16, 2013 57.90 57.90 57.90 57.90 101 -0.13(-0.22%)
May 15, 2013 57.69 58.03 57.69 58.03 2,066 +1.01(+1.77%)
May 13, 2013 56.95 57.02 56.95 57.02 1,966 +0.30(+0.54%)
May 09, 2013 56.96 56.71 56.71 56.71 2,140 -0.08(-0.14%)
May 08, 2013 56.74 56.83 56.74 56.79 815 +0.17(+0.29%)
May 07, 2013 56.48 56.63 56.48 56.63 305 +0.31(+0.56%)
May 06, 2013 56.23 56.38 56.22 56.31 3,200 +0.25(+0.44%)
May 03, 2013 56.06 56.07 55.34 56.07 412 +0.73(+1.31%)
May 02, 2013 55.27 55.34 55.27 55.34 815 +0.38(+0.70%)
May 01, 2013 54.95 55.04 54.82 54.96 2,882 -0.32(-0.59%)
Apr 30, 2013 55.28 55.28 55.28 55.28 101 -0.17(-0.30%)
Apr 29, 2013 55.45 55.47 55.37 55.45 3,159 +0.33(+0.61%)
Apr 26, 2013 55.19 55.19 55.12 55.12 611 -0.13(-0.24%)
Apr 25, 2013 55.45 55.45 55.25 55.25 652 +0.25(+0.45%)
Apr 24, 2013 55.04 55.13 55.00 55.00 2,990 +0.23(+0.42%)
Apr 23, 2013 54.65 54.77 54.35 54.77 1,528 +0.47(+0.86%)
Apr 22, 2013 54.37 54.37 54.30 54.30 3,230 +0.27(+0.51%)
Apr 19, 2013 53.84 54.03 53.84 54.03 1,732 -0.16(-0.29%)
Apr 17, 2013 54.37 54.18 54.18 54.18 203 -0.45(-0.82%)
Apr 16, 2013 54.30 54.63 54.30 54.63 1,324 -0.16(-0.29%)
Apr 15, 2013 54.79 54.79 54.79 54.79 431 -0.60(-1.08%)
Apr 12, 2013 55.39 55.39 55.39 55.39 203 +0.21(+0.37%)
Apr 10, 2013 55.18 55.18 55.18 55.18 407 +0.46(+0.84%)
Apr 09, 2013 54.87 54.87 54.72 54.72 2,140 +0.43(+0.80%)
Apr 08, 2013 54.29 54.44 54.29 54.29 203 +0.18(+0.34%)
Apr 05, 2013 54.08 54.11 54.08 54.11 2,955 -0.28(-0.52%)
Apr 04, 2013 54.39 54.39 54.39 54.39 509 -0.29(-0.54%)
Apr 03, 2013 54.69 54.70 54.68 54.68 5,809 -0.26(-0.48%)
Apr 02, 2013 55.02 55.02 54.92 54.95 3,057 +0.29(+0.54%)
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.