Skip to main content

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

29.35 -0.15 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 104.39 104.67 104.37 104.67 1,698 +0.86(+0.83%)
Jun 29, 2017 104.59 104.64 103.79 103.81 2,100 -1.70(-1.61%)
Jun 28, 2017 105.06 105.53 104.74 105.50 3,620 +0.83(+0.79%)
Jun 27, 2017 105.50 105.50 104.67 104.67 2,943 -1.11(-1.05%)
Jun 26, 2017 106.04 106.04 105.76 105.79 1,725 +0.32(+0.31%)
Jun 23, 2017 105.39 105.61 105.37 105.46 1,114 -0.33(-0.31%)
Jun 22, 2017 105.46 105.99 105.46 105.80 2,517 +0.47(+0.45%)
Jun 21, 2017 105.49 105.49 105.32 105.32 1,365 +0.26(+0.25%)
Jun 20, 2017 105.31 105.72 105.06 105.06 8,056 -0.58(-0.55%)
Jun 19, 2017 105.36 105.64 105.36 105.64 2,727 +1.19(+1.14%)
Jun 16, 2017 104.79 104.79 104.40 104.45 3,378 -0.41(-0.39%)
Jun 15, 2017 104.68 104.94 104.55 104.86 3,375 -0.46(-0.44%)
Jun 14, 2017 105.24 105.44 105.24 105.32 1,784 +0.40(+0.39%)
Jun 13, 2017 104.96 105.06 104.92 104.92 1,341 +0.44(+0.42%)
Jun 12, 2017 104.98 104.98 104.20 104.48 3,593 -0.26(-0.25%)
Jun 09, 2017 105.42 105.58 104.59 104.74 9,505 -0.58(-0.55%)
Jun 08, 2017 105.44 105.65 105.32 105.32 7,485 -0.56(-0.53%)
Jun 07, 2017 105.83 105.88 105.70 105.88 2,790 +0.19(+0.18%)
Jun 06, 2017 105.71 105.96 105.70 105.70 3,049 -0.47(-0.44%)
Jun 05, 2017 117.07 117.07 106.07 106.17 14,840 -0.12(-0.11%)
Jun 02, 2017 106.09 106.41 106.09 106.28 11,471 +0.62(+0.59%)
Jun 01, 2017 105.16 105.66 105.10 105.66 4,197 +0.74(+0.71%)
May 31, 2017 105.22 105.22 104.45 104.92 4,333 +0.15(+0.15%)
May 30, 2017 104.75 104.81 104.58 104.77 8,077 +0.08(+0.08%)
May 26, 2017 104.65 104.68 104.54 104.68 6,720 +0.03(+0.03%)
May 25, 2017 104.01 104.75 104.01 104.65 19,627 +0.88(+0.85%)
May 24, 2017 103.56 103.88 103.56 103.77 7,199 +0.27(+0.26%)
May 23, 2017 103.68 103.68 103.46 103.51 15,641 +0.02(+0.01%)
May 22, 2017 113.20 113.20 102.86 103.49 5,747 +0.65(+0.63%)
May 19, 2017 102.59 103.07 102.55 102.84 4,978 +0.52(+0.51%)
May 18, 2017 102.08 102.64 101.95 102.32 3,739 +0.39(+0.38%)
May 17, 2017 103.23 103.23 101.94 101.94 6,394 -1.71(-1.65%)
May 16, 2017 103.50 103.70 103.40 103.64 4,884 -0.03(-0.03%)
May 15, 2017 103.72 103.72 103.67 103.67 862 +0.39(+0.38%)
May 12, 2017 103.52 103.52 103.28 103.28 985 -0.21(-0.21%)
May 11, 2017 102.98 103.54 102.98 103.49 3,892 -0.23(-0.23%)
May 10, 2017 103.48 103.76 103.48 103.73 4,187 -0.18(-0.17%)
May 09, 2017 103.57 103.94 103.57 103.90 3,125 +0.33(+0.32%)
May 08, 2017 103.68 103.68 103.57 103.57 3,035 -0.11(-0.10%)
May 05, 2017 103.37 103.68 103.28 103.68 2,815 +0.44(+0.42%)
May 04, 2017 103.05 103.24 103.05 103.24 5,077 +0.26(+0.25%)
May 03, 2017 103.17 103.17 102.95 102.99 2,182 -0.38(-0.37%)
May 02, 2017 103.40 103.40 103.09 103.37 4,218 +0.20(+0.19%)
May 01, 2017 103.39 103.39 103.09 103.17 7,096 +0.14(+0.13%)
Apr 28, 2017 103.31 103.31 102.89 103.03 1,930 -0.06(-0.06%)
Apr 27, 2017 103.11 103.20 102.94 103.09 3,378 +0.29(+0.28%)
Apr 26, 2017 103.01 103.03 102.78 102.80 4,638 +0.16(+0.15%)
Apr 25, 2017 102.55 102.73 102.55 102.64 2,574 +0.61(+0.60%)
Apr 24, 2017 102.00 102.12 101.75 102.03 4,000 +1.07(+1.06%)
Apr 21, 2017 101.01 101.01 100.76 100.96 3,364 -0.21(-0.20%)
Apr 20, 2017 100.51 101.23 100.47 101.17 4,072 +1.06(+1.06%)
Apr 19, 2017 100.54 100.66 100.05 100.11 4,290 -0.03(-0.03%)
Apr 18, 2017 100.10 100.28 99.84 100.14 4,191 -0.19(-0.19%)
Apr 17, 2017 99.95 100.33 99.87 100.33 2,456 +0.68(+0.68%)
Apr 13, 2017 100.19 100.25 99.65 99.65 6,448 -0.42(-0.42%)
Apr 12, 2017 100.37 100.47 100.08 100.08 5,285 -0.40(-0.40%)
Apr 11, 2017 100.52 100.60 100.06 100.48 9,362 -0.41(-0.41%)
Apr 10, 2017 101.01 101.06 100.69 100.89 1,944 +0.11(+0.11%)
Apr 07, 2017 100.87 100.87 100.64 100.78 2,847 +0.07(+0.07%)
Apr 06, 2017 100.44 101.03 100.44 100.71 5,416 -0.43(-0.42%)
Apr 05, 2017 101.46 101.75 101.13 101.14 22,505 +0.38(+0.37%)
Apr 04, 2017 100.81 100.81 100.61 100.77 3,950 -0.04(-0.04%)
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.