Skip to main content

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

29.64 +0.29 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 71.32 71.42 71.32 71.33 3,769 +0.16(+0.23%)
Jun 27, 2014 71.16 71.16 71.16 71.16 233 -0.15(-0.22%)
Jun 26, 2014 71.06 71.33 71.06 71.32 1,765 -0.00(-0.00%)
Jun 25, 2014 71.04 71.32 71.02 71.32 4,080 +0.36(+0.51%)
Jun 24, 2014 71.69 71.69 70.96 70.96 2,253 -0.61(-0.85%)
Jun 23, 2014 71.87 71.87 71.57 71.57 1,906 +0.14(+0.20%)
Jun 20, 2014 71.42 71.42 71.42 71.42 6,600 +0.34(+0.48%)
Jun 19, 2014 71.12 71.12 71.08 71.08 446 +0.55(+0.77%)
Jun 18, 2014 70.54 70.54 70.54 70.54 15 +0.00(+0.00%)
Jun 17, 2014 70.40 70.54 70.40 70.54 319 +0.06(+0.09%)
Jun 13, 2014 70.48 70.48 70.48 70.48 112 +0.41(+0.58%)
Jun 12, 2014 70.24 70.24 70.07 70.07 497 -0.42(-0.60%)
Jun 11, 2014 70.39 70.49 70.39 70.49 319 -0.09(-0.12%)
Jun 10, 2014 70.65 70.65 70.58 70.58 705 +0.04(+0.06%)
Jun 06, 2014 70.54 70.54 70.54 70.54 441 +0.36(+0.51%)
Jun 05, 2014 69.76 70.23 69.76 70.18 2,391 +0.45(+0.64%)
Jun 04, 2014 69.66 69.73 69.66 69.73 244 +0.03(+0.04%)
Jun 03, 2014 69.54 69.70 69.51 69.70 884 +0.00(+0.00%)
Jun 02, 2014 69.51 69.71 69.38 69.70 859 +0.29(+0.42%)
May 30, 2014 69.41 69.41 69.41 69.41 67 +0.00(+0.00%)
May 29, 2014 69.41 69.41 69.41 69.41 188 +0.20(+0.30%)
May 28, 2014 69.20 69.20 69.20 69.20 254 +0.00(+0.00%)
May 27, 2014 69.00 69.20 69.00 69.20 873 +0.45(+0.65%)
May 23, 2014 68.76 68.75 68.75 68.75 3,894 +0.45(+0.66%)
May 21, 2014 68.30 68.30 68.30 68.30 56 +0.00(+0.00%)
May 20, 2014 68.30 68.30 68.30 68.30 55 +0.00(+0.00%)
May 19, 2014 68.23 68.31 68.23 68.30 1,378 +0.64(+0.95%)
May 16, 2014 67.77 67.77 67.66 67.66 358 -0.06(-0.09%)
May 15, 2014 68.35 68.35 67.62 67.72 3,352 -0.76(-1.11%)
May 14, 2014 68.57 68.69 68.48 68.48 4,551 -0.20(-0.30%)
May 13, 2014 68.36 68.78 68.36 68.68 2,802 +0.33(+0.48%)
May 12, 2014 68.10 68.39 68.09 68.35 2,921 +0.72(+1.07%)
May 09, 2014 67.74 67.74 67.59 67.63 9,430 -0.08(-0.12%)
May 08, 2014 67.86 67.87 67.71 67.71 2,267 +0.05(+0.07%)
May 07, 2014 67.89 67.89 67.66 67.66 447 -0.22(-0.33%)
May 06, 2014 67.87 67.89 67.82 67.88 1,035 -0.05(-0.07%)
May 05, 2014 67.85 68.00 67.82 67.93 14,726 +0.21(+0.31%)
May 02, 2014 67.81 67.81 67.65 67.72 897 -0.25(-0.36%)
May 01, 2014 67.97 67.97 67.97 67.97 213 +0.00(+0.00%)
Apr 30, 2014 67.81 67.97 67.68 67.97 6,035 +0.25(+0.37%)
Apr 29, 2014 67.76 67.85 67.66 67.72 2,508 +0.27(+0.41%)
Apr 28, 2014 67.38 67.44 67.16 67.44 1,977 +0.31(+0.47%)
Apr 25, 2014 67.28 67.28 67.02 67.13 7,059 -0.59(-0.88%)
Apr 24, 2014 67.53 67.95 67.53 67.73 10,151 +0.06(+0.09%)
Apr 23, 2014 67.70 67.70 67.67 67.67 463 +0.23(+0.35%)
Apr 22, 2014 67.43 67.43 67.43 67.43 285 +0.00(+0.00%)
Apr 21, 2014 67.07 67.43 67.07 67.43 1,548 +0.71(+1.07%)
Apr 16, 2014 66.72 66.72 66.72 66.72 204 +1.06(+1.62%)
Apr 15, 2014 65.22 65.66 65.22 65.66 1,397 +0.11(+0.16%)
Apr 14, 2014 65.37 65.55 65.37 65.55 1,443 +0.61(+0.95%)
Apr 11, 2014 65.27 65.32 64.94 64.94 7,637 -1.84(-2.76%)
Apr 10, 2014 66.78 66.78 66.78 66.78 191 -0.05(-0.07%)
Apr 09, 2014 66.83 66.83 66.83 66.83 196 +0.75(+1.14%)
Apr 08, 2014 66.08 66.08 66.08 66.08 51 +0.00(+0.00%)
Apr 07, 2014 66.34 66.67 65.98 66.08 2,254 -0.75(-1.12%)
Apr 04, 2014 69.28 69.28 66.83 66.83 1,024 -0.77(-1.14%)
Apr 03, 2014 67.60 67.60 67.60 67.60 1 +0.00(+0.00%)
Apr 02, 2014 67.60 67.60 67.60 67.60 436 +1.17(+1.76%)
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.