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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	26.43	26.44	26.09	26.09	19,039	-0.47(-1.76%)
Jan 30, 2024	26.52	26.67	26.47	26.56	53,586	+0.06(+0.23%)
Jan 29, 2024	26.51	26.54	26.34	26.50	64,413	+0.10(+0.39%)
Jan 26, 2024	26.39	26.45	26.36	26.40	11,057	+0.20(+0.78%)
Jan 25, 2024	26.17	26.21	26.06	26.19	24,233	+0.08(+0.31%)
Jan 24, 2024	26.41	26.41	26.10	26.11	26,943	-0.02(-0.08%)
Jan 23, 2024	26.20	26.21	26.04	26.13	26,750	+0.06(+0.23%)
Jan 22, 2024	26.16	26.21	25.99	26.07	51,092	+0.01(+0.04%)
Jan 19, 2024	25.77	26.09	25.74	26.06	20,829	+0.30(+1.16%)
Jan 18, 2024	25.72	25.78	25.57	25.76	20,944	+0.10(+0.40%)
Jan 17, 2024	25.65	25.73	25.45	25.66	32,134	-0.29(-1.13%)
Jan 16, 2024	25.94	26.04	25.88	25.95	26,964	-0.05(-0.18%)
Jan 12, 2024	26.14	26.14	25.93	26.00	18,735	-0.04(-0.17%)
Jan 11, 2024	26.18	26.18	25.88	26.05	24,581	-0.17(-0.66%)
Jan 10, 2024	26.13	26.27	26.10	26.22	44,957	+0.08(+0.31%)
Jan 09, 2024	26.18	26.20	26.06	26.14	32,318	-0.21(-0.78%)
Jan 08, 2024	26.05	26.36	26.04	26.34	18,338	+0.35(+1.36%)
Jan 05, 2024	25.94	26.10	25.91	25.99	29,433	+0.05(+0.17%)
Jan 04, 2024	26.01	26.13	25.94	25.94	11,000	-0.03(-0.12%)
Jan 03, 2024	26.22	26.22	25.97	25.97	23,315	-0.38(-1.46%)
Jan 02, 2024	26.28	26.37	26.23	26.36	24,315	-0.02(-0.07%)
Dec 29, 2023	26.51	26.51	26.30	26.38	39,212	-0.15(-0.56%)
Dec 28, 2023	26.51	26.53	26.47	26.53	6,020	+0.10(+0.37%)
Dec 27, 2023	26.45	26.51	26.41	26.43	20,455	+0.05(+0.18%)
Dec 26, 2023	27.28	27.42	26.25	26.38	13,215	+0.09(+0.36%)
Dec 22, 2023	26.49	26.49	26.22	26.29	41,806	-0.03(-0.12%)
Dec 21, 2023	26.26	26.32	26.06	26.32	25,201	+0.29(+1.12%)
Dec 20, 2023	26.27	26.48	26.03	26.03	33,988	-0.32(-1.22%)
Dec 19, 2023	26.27	26.37	26.27	26.35	25,028	+0.16(+0.60%)
Dec 18, 2023	26.18	26.23	26.16	26.19	15,269	+0.14(+0.53%)
Dec 15, 2023	26.10	26.11	25.94	26.05	29,648	-0.13(-0.49%)
Dec 14, 2023	26.00	26.23	26.00	26.18	44,878	+0.49(+1.89%)
Dec 13, 2023	25.29	25.71	25.21	25.70	53,342	+0.36(+1.41%)
Dec 12, 2023	25.25	25.36	25.24	25.34	15,283	+0.10(+0.39%)
Dec 11, 2023	25.18	25.26	25.17	25.24	17,012	+0.07(+0.28%)
Dec 08, 2023	25.07	25.23	25.07	25.17	74,290	+0.04(+0.14%)
Dec 07, 2023	25.03	25.17	25.03	25.14	15,870	+0.20(+0.81%)
Dec 06, 2023	25.13	25.13	24.89	24.94	13,507	+0.00(+0.00%)
Dec 05, 2023	24.98	25.04	24.91	24.93	66,551	-0.11(-0.44%)
Dec 04, 2023	25.02	25.11	24.98	25.04	16,824	-0.14(-0.54%)
Dec 01, 2023	24.90	25.19	24.90	25.18	12,687	+0.18(+0.72%)
Nov 30, 2023	24.89	25.00	24.82	25.00	97,448	+0.11(+0.44%)
Nov 29, 2023	24.98	25.05	24.89	24.89	14,627	+0.00(+0.00%)
Nov 28, 2023	24.85	24.91	24.76	24.89	7,698	+0.03(+0.13%)
Nov 27, 2023	24.86	24.89	24.81	24.86	19,964	-0.04(-0.15%)
Nov 24, 2023	24.87	24.92	24.85	24.89	6,258	+0.04(+0.16%)
Nov 22, 2023	24.81	24.91	24.81	24.85	22,331	+0.10(+0.39%)
Nov 21, 2023	24.75	24.80	24.72	24.76	34,782	-0.04(-0.16%)
Nov 20, 2023	24.69	24.86	24.66	24.80	58,379	+0.13(+0.52%)
Nov 17, 2023	24.58	24.67	24.58	24.67	21,144	+0.11(+0.46%)
Nov 16, 2023	24.53	24.58	24.47	24.56	17,102	-0.05(-0.21%)
Nov 15, 2023	24.52	24.69	24.50	24.61	181,280	+0.16(+0.67%)
Nov 14, 2023	24.22	24.53	23.89	24.45	22,469	+0.59(+2.47%)
Nov 13, 2023	23.82	23.93	23.82	23.86	27,502	-0.01(-0.05%)
Nov 10, 2023	23.63	23.90	23.59	23.87	8,832	+0.33(+1.40%)
Nov 09, 2023	23.81	23.81	23.52	23.54	7,621	-0.22(-0.92%)
Nov 08, 2023	23.74	23.78	23.61	23.76	11,602	+0.00(+0.02%)
Nov 07, 2023	23.71	23.79	23.71	23.75	31,683	-0.01(-0.04%)
Nov 06, 2023	23.92	23.92	23.71	23.76	11,520	-0.10(-0.43%)
Nov 03, 2023	23.67	23.93	23.67	23.87	72,539	+0.35(+1.48%)
Nov 02, 2023	23.31	23.52	23.31	23.52	271,337	+0.41(+1.77%)