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

29.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 173.75 173.75 173.75 4,348 +1.19(+0.69%)
Dec 30, 2020 172.90 173.35 172.32 172.56 4,348 -0.05(-0.03%)
Dec 29, 2020 174.38 174.38 172.49 172.62 6,075 -0.41(-0.24%)
Dec 28, 2020 172.00 173.24 172.00 173.03 3,669 +1.56(+0.91%)
Dec 24, 2020 172.47 172.47 170.85 171.47 3,997 +0.08(+0.05%)
Dec 23, 2020 170.26 171.89 170.26 171.39 3,503 +0.82(+0.48%)
Dec 22, 2020 170.66 170.91 170.28 170.57 2,114 +0.09(+0.05%)
Dec 21, 2020 169.86 172.02 168.31 170.49 2,562 -0.78(-0.46%)
Dec 18, 2020 171.61 171.99 170.11 171.27 4,509 -0.79(-0.46%)
Dec 17, 2020 172.67 172.67 171.31 172.06 4,211 +1.03(+0.61%)
Dec 16, 2020 170.36 171.03 168.97 171.02 7,134 +0.62(+0.36%)
Dec 15, 2020 169.29 170.51 169.04 170.41 10,919 +1.00(+0.59%)
Dec 14, 2020 171.84 171.84 169.19 169.41 7,757 -0.24(-0.14%)
Dec 11, 2020 169.86 170.28 168.39 169.65 6,559 -0.91(-0.53%)
Dec 10, 2020 169.12 170.70 168.99 170.55 5,686 +0.86(+0.51%)
Dec 09, 2020 172.38 177.02 169.03 169.69 6,175 -1.47(-0.86%)
Dec 08, 2020 171.02 171.61 170.20 171.16 4,195 +0.05(+0.03%)
Dec 07, 2020 171.22 171.62 170.45 171.12 15,668 +0.34(+0.20%)
Dec 04, 2020 170.77 170.99 170.34 170.77 5,329 +1.22(+0.72%)
Dec 03, 2020 170.03 170.50 169.48 169.55 3,557 -0.03(-0.02%)
Dec 02, 2020 169.73 169.73 168.78 169.58 4,294 +0.17(+0.10%)
Dec 01, 2020 169.71 170.46 169.39 169.41 12,034 +2.19(+1.31%)
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%)
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.