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

29.65 +0.30 (+1.03%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 168.72 168.72 166.73 167.22 7,230 -1.54(-0.91%)
Nov 27, 2020 169.54 169.54 168.36 168.76 11,889 -0.02(-0.01%)
Nov 25, 2020 168.50 169.11 168.01 168.78 12,504 -0.51(-0.30%)
Nov 24, 2020 168.22 169.51 167.36 169.29 10,197 +3.14(+1.89%)
Nov 23, 2020 165.86 166.33 165.47 166.15 2,404 +1.12(+0.68%)
Nov 20, 2020 166.46 166.93 165.03 165.03 25,932 -1.21(-0.73%)
Nov 19, 2020 165.55 166.24 164.78 166.24 8,876 +0.52(+0.31%)
Nov 18, 2020 167.57 169.22 165.72 165.72 115,841 -1.45(-0.87%)
Nov 17, 2020 166.14 167.46 166.11 167.17 2,863 -0.47(-0.28%)
Nov 16, 2020 168.98 168.98 166.83 167.64 14,187 +2.13(+1.29%)
Nov 13, 2020 164.04 165.51 163.75 165.51 12,299 +3.22(+1.98%)
Nov 12, 2020 162.93 163.63 161.72 162.29 6,025 -2.07(-1.26%)
Nov 11, 2020 163.96 164.88 163.45 164.36 15,155 +0.69(+0.42%)
Nov 10, 2020 161.77 164.21 161.77 163.67 9,070 +1.50(+0.93%)
Nov 09, 2020 178.22 178.22 162.15 162.16 11,216 +3.24(+2.04%)
Nov 06, 2020 158.66 159.84 158.19 158.92 2,152 +0.34(+0.22%)
Nov 05, 2020 157.26 159.39 157.26 158.58 12,366 +2.76(+1.77%)
Nov 04, 2020 157.49 157.91 155.82 155.82 5,489 +0.61(+0.39%)
Nov 03, 2020 153.73 156.33 151.88 155.21 9,450 +3.49(+2.30%)
Nov 02, 2020 152.20 152.68 150.89 151.72 5,699 +2.64(+1.77%)
Oct 30, 2020 150.22 150.22 148.10 149.07 3,689 -1.44(-0.95%)
Oct 29, 2020 150.16 151.55 149.39 150.51 3,352 +1.98(+1.34%)
Oct 28, 2020 151.28 151.28 148.53 148.53 7,793 -4.85(-3.16%)
Oct 27, 2020 154.52 155.25 153.38 153.38 6,419 -1.13(-0.73%)
Oct 26, 2020 156.10 156.10 153.56 154.51 4,767 -3.19(-2.03%)
Oct 23, 2020 157.39 157.71 157.32 157.71 1,844 +0.28(+0.18%)
Oct 22, 2020 156.49 157.51 156.27 157.43 2,768 +1.09(+0.70%)
Oct 21, 2020 156.48 157.28 156.34 156.34 4,322 +0.31(+0.20%)
Oct 20, 2020 156.54 157.06 156.03 156.03 7,930 +1.11(+0.72%)
Oct 19, 2020 157.21 157.84 154.92 154.92 2,262 -2.58(-1.64%)
Oct 16, 2020 158.09 158.09 157.50 157.50 409 +0.47(+0.30%)
Oct 15, 2020 155.36 157.03 155.36 157.03 2,015 -0.01(-0.01%)
Oct 14, 2020 157.98 158.32 156.01 157.04 3,037 -1.12(-0.71%)
Oct 13, 2020 158.62 158.62 157.56 158.16 4,400 -0.82(-0.52%)
Oct 12, 2020 158.84 159.03 158.84 158.98 1,084 +2.13(+1.36%)
Oct 09, 2020 156.84 157.22 156.70 156.85 3,997 +0.80(+0.51%)
Oct 08, 2020 155.72 156.05 155.72 156.05 901 +1.38(+0.89%)
Oct 07, 2020 154.07 155.12 153.85 154.67 5,113 +2.06(+1.35%)
Oct 06, 2020 154.77 154.82 152.62 152.62 1,734 -1.79(-1.16%)
Oct 05, 2020 154.09 154.43 153.58 154.41 4,595 +1.92(+1.26%)
Oct 02, 2020 148.45 152.49 148.45 152.49 1,127 +0.80(+0.53%)
Oct 01, 2020 154.02 154.02 151.30 151.69 2,317 -0.51(-0.33%)
Sep 30, 2020 152.20 152.20 152.20 152.20 610 +0.86(+0.57%)
Sep 29, 2020 151.95 151.95 150.96 151.34 1,486 -0.72(-0.47%)
Sep 28, 2020 152.13 152.85 152.06 152.06 2,890 +2.60(+1.74%)
Sep 25, 2020 147.18 149.45 147.18 149.45 2,254 +1.79(+1.21%)
Sep 24, 2020 146.67 148.77 146.67 147.66 2,484 +0.47(+0.32%)
Sep 23, 2020 151.24 151.38 147.19 147.19 2,134 -3.47(-2.30%)
Sep 22, 2020 150.37 150.66 149.87 150.66 1,850 +1.14(+0.76%)
Sep 21, 2020 152.03 152.03 148.22 149.51 4,200 -4.56(-2.96%)
Sep 18, 2020 155.12 155.66 153.77 154.07 2,972 -1.46(-0.94%)
Sep 17, 2020 154.98 156.39 154.69 155.53 4,581 -0.93(-0.60%)
Sep 16, 2020 156.33 158.32 156.33 156.46 2,231 +0.57(+0.37%)
Sep 15, 2020 156.21 156.73 155.88 155.88 4,389 +0.40(+0.26%)
Sep 14, 2020 154.84 156.09 154.84 155.48 5,695 +2.00(+1.30%)
Sep 11, 2020 153.50 153.50 152.91 153.48 1,332 +0.63(+0.41%)
Sep 10, 2020 154.53 155.27 152.86 152.86 2,812 -1.66(-1.08%)
Sep 09, 2020 153.39 155.29 153.39 154.52 2,917 +2.69(+1.77%)
Sep 08, 2020 152.16 152.73 151.49 151.83 3,680 -3.19(-2.06%)
Sep 04, 2020 155.15 155.57 151.50 155.03 4,407 +0.32(+0.21%)
Sep 03, 2020 159.53 159.53 154.48 154.70 4,096 -5.32(-3.33%)
Sep 02, 2020 157.63 160.28 157.05 160.03 3,929 +4.01(+2.57%)
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.