Skip to main content

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

28.00 +0.07 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.72 27.93 27.68 27.93 14,679 +0.35(+1.27%)
Mar 26, 2024 27.65 27.66 27.56 27.58 73,836 +0.01(+0.04%)
Mar 25, 2024 27.64 27.65 27.57 27.57 23,098 -0.06(-0.22%)
Mar 22, 2024 27.84 27.84 27.63 27.63 21,159 -0.22(-0.79%)
Mar 21, 2024 27.82 27.91 27.81 27.85 13,949 +0.10(+0.36%)
Mar 20, 2024 27.53 27.86 27.51 27.75 12,263 +0.23(+0.84%)
Mar 19, 2024 27.44 27.52 27.36 27.52 19,247 +0.14(+0.51%)
Mar 18, 2024 28.00 28.00 27.38 27.38 22,208 +0.17(+0.61%)
Mar 15, 2024 27.29 27.33 27.18 27.21 22,889 -0.07(-0.24%)
Mar 14, 2024 27.71 27.71 27.19 27.28 36,682 -0.29(-1.05%)
Mar 13, 2024 27.48 27.68 27.48 27.57 26,492 +0.09(+0.33%)
Mar 12, 2024 27.47 27.51 27.32 27.48 23,737 +0.07(+0.27%)
Mar 11, 2024 27.31 27.48 27.26 27.41 43,171 -0.00(-0.02%)
Mar 08, 2024 27.44 27.58 27.31 27.41 89,586 +0.01(+0.04%)
Mar 07, 2024 27.44 27.47 27.32 27.40 45,166 +0.15(+0.55%)
Mar 06, 2024 27.28 27.28 27.15 27.25 16,241 +0.24(+0.89%)
Mar 05, 2024 27.39 27.39 26.95 27.01 934,180 -0.37(-1.35%)
Mar 04, 2024 27.28 27.41 27.23 27.38 21,451 -0.02(-0.07%)
Mar 01, 2024 27.32 27.44 27.22 27.40 14,211 +0.05(+0.18%)
Feb 29, 2024 27.29 27.39 27.19 27.35 15,732 +0.17(+0.63%)
Feb 28, 2024 27.10 27.30 27.09 27.18 381,888 -0.01(-0.02%)
Feb 27, 2024 27.09 27.19 27.05 27.19 20,122 +0.23(+0.84%)
Feb 26, 2024 27.10 27.14 26.94 26.96 24,404 -0.31(-1.15%)
Feb 23, 2024 27.28 27.33 27.26 27.27 6,769 +0.13(+0.48%)
Feb 22, 2024 27.33 27.33 26.96 27.14 21,006 +0.25(+0.94%)
Feb 21, 2024 26.75 26.89 26.70 26.89 14,153 +0.11(+0.41%)
Feb 20, 2024 26.68 26.82 26.68 26.78 20,667 -0.05(-0.19%)
Feb 16, 2024 26.91 26.94 26.75 26.83 31,939 -0.32(-1.18%)
Feb 15, 2024 26.80 27.16 26.80 27.15 35,003 +0.39(+1.46%)
Feb 14, 2024 26.60 26.76 26.56 26.76 6,978 +0.30(+1.13%)
Feb 13, 2024 26.63 26.63 26.24 26.46 22,290 -0.38(-1.40%)
Feb 12, 2024 26.82 26.99 26.76 26.84 16,883 +0.04(+0.14%)
Feb 09, 2024 26.71 26.81 26.62 26.80 32,161 +0.09(+0.32%)
Feb 08, 2024 26.75 26.76 26.60 26.71 13,214 +0.04(+0.15%)
Feb 07, 2024 26.70 26.75 26.64 26.67 24,453 +0.01(+0.05%)
Feb 06, 2024 26.53 26.71 26.53 26.66 49,292 +0.25(+0.94%)
Feb 05, 2024 26.83 26.83 26.38 26.41 71,607 -0.37(-1.40%)
Feb 02, 2024 26.64 26.89 26.54 26.79 15,631 +0.18(+0.66%)
Feb 01, 2024 26.38 26.62 26.27 26.61 17,937 +0.37(+1.41%)
Jan 31, 2024 26.58 26.59 26.24 26.24 18,931 -0.47(-1.76%)
Jan 30, 2024 26.67 26.82 26.62 26.71 53,281 +0.06(+0.23%)
Jan 29, 2024 26.66 26.69 26.49 26.65 64,046 +0.10(+0.39%)
Jan 26, 2024 26.54 26.60 26.51 26.55 10,994 +0.21(+0.78%)
Jan 25, 2024 26.32 26.36 26.21 26.34 24,095 +0.08(+0.31%)
Jan 24, 2024 26.56 26.56 26.25 26.26 26,790 -0.02(-0.08%)
Jan 23, 2024 26.35 26.36 26.19 26.28 26,598 +0.06(+0.23%)
Jan 22, 2024 26.31 26.36 26.14 26.22 50,801 +0.01(+0.04%)
Jan 19, 2024 25.92 26.24 25.89 26.21 20,711 +0.30(+1.16%)
Jan 18, 2024 25.87 25.93 25.72 25.91 20,825 +0.10(+0.40%)
Jan 17, 2024 25.80 25.88 25.60 25.81 31,951 -0.30(-1.13%)
Jan 16, 2024 26.09 26.19 26.03 26.10 26,811 -0.05(-0.18%)
Jan 12, 2024 26.29 26.29 26.08 26.15 18,629 -0.04(-0.17%)
Jan 11, 2024 26.33 26.33 26.03 26.20 24,441 -0.17(-0.66%)
Jan 10, 2024 26.28 26.42 26.25 26.37 44,701 +0.08(+0.31%)
Jan 09, 2024 26.33 26.35 26.21 26.29 32,134 -0.21(-0.78%)
Jan 08, 2024 26.20 26.51 26.19 26.50 18,234 +0.36(+1.36%)
Jan 05, 2024 26.09 26.25 26.06 26.14 29,266 +0.05(+0.17%)
Jan 04, 2024 26.16 26.28 26.09 26.09 10,938 -0.03(-0.11%)
Jan 03, 2024 26.37 26.37 26.12 26.12 23,183 -0.39(-1.46%)
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.