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

28.00 +0.07 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 173.76 173.76 171.82 172.87 10,802 -3.24(-1.84%)
Jan 28, 2021 173.50 177.52 173.50 176.12 16,410 +1.79(+1.03%)
Jan 27, 2021 177.90 177.90 174.32 174.32 29,341 -4.16(-2.33%)
Jan 26, 2021 177.93 178.58 177.93 178.49 4,124 +0.99(+0.56%)
Jan 25, 2021 177.29 177.60 175.54 177.50 6,534 +0.88(+0.50%)
Jan 22, 2021 177.11 177.11 176.46 176.62 2,445 -0.02(-0.01%)
Jan 21, 2021 177.51 177.51 176.26 176.64 4,451 +0.36(+0.21%)
Jan 20, 2021 173.61 176.55 173.61 176.28 6,194 +2.56(+1.48%)
Jan 19, 2021 172.78 173.86 172.53 173.71 6,359 +1.53(+0.89%)
Jan 15, 2021 172.57 172.75 171.43 172.18 5,299 -0.36(-0.21%)
Jan 14, 2021 173.65 174.66 172.51 172.54 7,514 -1.10(-0.63%)
Jan 13, 2021 172.57 174.17 172.57 173.64 12,395 -0.18(-0.10%)
Jan 12, 2021 175.74 175.74 172.18 173.81 9,226 -0.77(-0.44%)
Jan 11, 2021 175.28 175.51 174.41 174.59 7,956 -1.48(-0.84%)
Jan 08, 2021 176.32 176.32 174.24 176.07 16,713 +0.42(+0.24%)
Jan 07, 2021 175.45 176.31 173.84 175.65 25,205 +2.61(+1.51%)
Jan 06, 2021 174.20 174.63 172.65 173.04 16,408 +0.05(+0.03%)
Jan 05, 2021 173.75 173.75 172.20 172.99 164,273 -0.33(-0.19%)
Jan 04, 2021 175.05 175.05 171.16 173.32 5,242 -1.43(-0.82%)
Dec 31, 2020 174.75 174.75 174.75 4,323 +1.19(+0.69%)
Dec 30, 2020 173.89 174.34 173.31 173.56 4,323 -0.05(-0.03%)
Dec 29, 2020 175.38 175.38 173.48 173.61 6,040 -0.42(-0.24%)
Dec 28, 2020 172.99 174.24 172.99 174.03 3,648 +1.57(+0.91%)
Dec 24, 2020 173.46 173.46 171.84 172.46 3,974 +0.08(+0.05%)
Dec 23, 2020 171.24 172.87 171.24 172.37 3,483 +0.82(+0.48%)
Dec 22, 2020 171.63 171.89 171.26 171.55 2,102 +0.09(+0.05%)
Dec 21, 2020 170.84 173.01 169.28 171.46 2,547 -0.79(-0.46%)
Dec 18, 2020 172.60 172.98 171.09 172.25 4,484 -0.79(-0.46%)
Dec 17, 2020 173.67 173.67 172.29 173.05 4,187 +1.04(+0.61%)
Dec 16, 2020 171.34 172.01 169.94 172.01 7,094 +0.62(+0.36%)
Dec 15, 2020 170.26 171.49 170.02 171.39 10,856 +1.01(+0.59%)
Dec 14, 2020 172.83 172.83 170.16 170.38 7,712 -0.24(-0.14%)
Dec 11, 2020 170.84 171.26 169.36 170.62 6,522 -0.91(-0.53%)
Dec 10, 2020 170.09 171.68 169.96 171.53 5,654 +0.86(+0.51%)
Dec 09, 2020 173.37 178.03 170.00 170.67 6,140 -1.48(-0.86%)
Dec 08, 2020 172.00 172.59 171.17 172.15 4,171 +0.05(+0.03%)
Dec 07, 2020 172.20 172.61 171.43 172.10 15,578 +0.35(+0.20%)
Dec 04, 2020 171.75 171.97 171.31 171.75 5,299 +1.23(+0.72%)
Dec 03, 2020 171.01 171.48 170.46 170.53 3,537 -0.03(-0.02%)
Dec 02, 2020 170.70 170.70 169.75 170.55 4,270 +0.17(+0.10%)
Dec 01, 2020 170.68 171.44 170.36 170.38 11,965 +2.20(+1.31%)
Nov 30, 2020 169.69 169.69 167.69 168.18 7,189 -1.55(-0.91%)
Nov 27, 2020 170.52 170.52 169.33 169.73 11,822 -0.02(-0.01%)
Nov 25, 2020 169.47 170.08 168.98 169.75 12,433 -0.51(-0.30%)
Nov 24, 2020 169.18 170.49 168.32 170.26 10,139 +3.16(+1.89%)
Nov 23, 2020 166.82 167.29 166.42 167.10 2,390 +1.13(+0.68%)
Nov 20, 2020 167.42 167.89 165.98 165.98 25,784 -1.22(-0.73%)
Nov 19, 2020 166.50 167.19 165.73 167.19 8,825 +0.52(+0.31%)
Nov 18, 2020 168.53 170.19 166.67 166.67 115,180 -1.46(-0.87%)
Nov 17, 2020 167.09 168.43 167.06 168.13 2,847 -0.48(-0.28%)
Nov 16, 2020 169.95 169.95 167.79 168.61 14,106 +2.14(+1.29%)
Nov 13, 2020 164.98 166.46 164.69 166.46 12,229 +3.24(+1.98%)
Nov 12, 2020 163.86 164.57 162.65 163.22 5,991 -2.08(-1.26%)
Nov 11, 2020 164.90 165.83 164.38 165.31 15,069 +0.70(+0.42%)
Nov 10, 2020 162.70 165.15 162.70 164.61 9,018 +1.51(+0.93%)
Nov 09, 2020 179.25 179.25 163.08 163.09 11,152 +3.26(+2.04%)
Nov 06, 2020 159.57 160.75 159.09 159.83 2,140 +0.34(+0.22%)
Nov 05, 2020 158.16 160.30 158.16 159.49 12,295 +2.78(+1.77%)
Nov 04, 2020 158.40 158.82 156.72 156.72 5,458 +0.61(+0.39%)
Nov 03, 2020 154.61 157.23 152.76 156.10 9,396 +3.51(+2.30%)
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.