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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	32.39	32.39	32.15	32.26	10,982	-0.32(-0.98%)
Sep 30, 2025	32.45	32.58	32.41	32.58	26,568	+0.10(+0.32%)
Sep 29, 2025	32.47	32.51	32.40	32.48	18,977	+0.05(+0.16%)
Sep 26, 2025	32.26	32.43	32.19	32.42	12,023	+0.27(+0.85%)
Sep 25, 2025	32.30	32.30	32.04	32.15	30,760	-0.21(-0.65%)
Sep 24, 2025	32.49	32.49	32.34	32.36	7,804	-0.23(-0.72%)
Sep 23, 2025	32.64	32.64	32.56	32.59	6,629	+0.05(+0.16%)
Sep 22, 2025	32.54	32.60	32.50	32.54	17,777	-0.15(-0.45%)
Sep 19, 2025	32.68	32.75	32.61	32.69	12,927	-0.00(-0.00%)
Sep 18, 2025	32.63	32.77	32.63	32.69	19,787	-0.07(-0.22%)
Sep 17, 2025	32.63	32.99	32.63	32.76	14,723	+0.11(+0.34%)
Sep 16, 2025	32.76	32.78	32.61	32.65	11,639	-0.08(-0.24%)
Sep 15, 2025	32.83	32.87	32.64	32.73	44,468	-0.08(-0.24%)
Sep 12, 2025	32.87	32.87	32.75	32.81	20,366	-0.05(-0.16%)
Sep 11, 2025	32.57	32.92	32.57	32.86	24,388	+0.45(+1.40%)
Sep 10, 2025	32.40	32.50	32.34	32.41	10,319	-0.12(-0.37%)
Sep 09, 2025	32.46	32.53	32.42	32.53	15,538	-0.09(-0.28%)
Sep 08, 2025	32.65	32.65	32.43	32.62	18,591	-0.03(-0.09%)
Sep 05, 2025	32.48	32.77	32.48	32.65	15,133	+0.17(+0.52%)
Sep 04, 2025	32.26	32.48	32.26	32.48	24,678	+0.16(+0.50%)
Sep 03, 2025	32.29	32.38	32.21	32.32	24,910	+0.10(+0.32%)
Sep 02, 2025	32.31	32.31	32.11	32.22	23,658	-0.21(-0.65%)
Aug 29, 2025	32.35	32.43	32.34	32.43	21,690	+0.09(+0.27%)
Aug 28, 2025	32.49	32.49	32.21	32.34	8,958	-0.07(-0.23%)
Aug 27, 2025	32.35	32.41	32.31	32.41	18,507	+0.10(+0.30%)
Aug 26, 2025	32.36	32.37	32.23	32.32	17,988	-0.09(-0.28%)
Aug 25, 2025	32.43	32.49	32.39	32.41	43,057	-0.21(-0.65%)
Aug 22, 2025	32.40	32.68	32.40	32.62	12,728	+0.42(+1.31%)
Aug 21, 2025	32.22	32.23	32.06	32.20	31,386	-0.08(-0.24%)
Aug 20, 2025	32.30	32.33	32.21	32.27	12,803	+0.09(+0.29%)
Aug 19, 2025	32.00	32.22	32.00	32.18	30,273	+0.16(+0.51%)
Aug 18, 2025	32.25	32.25	32.02	32.02	13,448	-0.17(-0.53%)
Aug 15, 2025	32.21	32.27	32.13	32.19	20,155	+0.08(+0.23%)
Aug 14, 2025	32.04	32.14	32.01	32.11	23,302	-0.19(-0.58%)
Aug 13, 2025	32.00	32.30	32.00	32.30	16,595	+0.29(+0.90%)
Aug 12, 2025	31.90	32.01	31.88	32.01	8,260	+0.31(+0.98%)
Aug 11, 2025	31.68	31.77	31.64	31.70	22,142	-0.04(-0.11%)
Aug 08, 2025	31.78	31.88	31.72	31.74	13,715	+0.00(+0.02%)
Aug 07, 2025	31.81	31.82	31.57	31.73	31,518	+0.05(+0.16%)
Aug 06, 2025	31.69	31.83	31.62	31.68	38,823	-0.03(-0.08%)
Aug 05, 2025	31.58	31.78	31.58	31.71	87,128	+0.04(+0.13%)
Aug 04, 2025	31.30	31.67	31.30	31.67	20,418	+0.36(+1.15%)