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

29.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.66 21.66 21.47 21.64 182,574 +0.02(+0.09%)
Aug 30, 2021 21.62 21.69 21.54 21.62 29,075 +0.09(+0.41%)
Aug 27, 2021 21.37 21.55 21.35 21.53 134,429 +0.14(+0.66%)
Aug 26, 2021 21.41 21.46 21.29 21.39 36,530 -0.07(-0.32%)
Aug 25, 2021 21.46 21.48 21.37 21.46 89,552 +0.03(+0.13%)
Aug 24, 2021 21.52 21.52 21.36 21.43 55,386 -0.01(-0.03%)
Aug 23, 2021 21.35 21.51 21.31 21.44 16,827 +0.17(+0.80%)
Aug 20, 2021 21.01 21.28 21.01 21.27 30,793 +0.22(+1.06%)
Aug 19, 2021 20.93 21.13 20.93 21.04 28,767 +0.04(+0.17%)
Aug 18, 2021 21.19 21.26 21.00 21.01 22,952 -0.17(-0.81%)
Aug 17, 2021 21.23 21.33 21.05 21.18 26,437 -0.14(-0.64%)
Aug 16, 2021 21.20 21.32 21.08 21.32 29,893 +0.13(+0.62%)
Aug 13, 2021 21.16 21.23 21.15 21.19 23,013 +0.04(+0.21%)
Aug 12, 2021 21.06 21.15 20.99 21.14 26,965 +0.13(+0.60%)
Aug 11, 2021 21.13 21.21 20.91 21.01 186,892 -0.09(-0.41%)
Aug 10, 2021 21.08 21.20 20.86 21.10 719,548 -0.02(-0.10%)
Aug 09, 2021 21.13 21.19 21.07 21.12 44,686 -0.01(-0.04%)
Aug 06, 2021 21.07 21.20 21.02 21.13 33,588 +0.09(+0.44%)
Aug 05, 2021 20.95 21.05 20.90 21.04 21,086 +0.16(+0.77%)
Aug 04, 2021 20.86 21.03 20.86 20.88 26,376 -0.13(-0.60%)
Aug 03, 2021 20.98 21.00 20.71 21.00 27,133 +0.14(+0.65%)
Aug 02, 2021 20.78 21.00 20.76 20.87 37,502 +0.06(+0.31%)
Jul 30, 2021 20.69 20.90 20.69 20.80 92,394 -0.14(-0.66%)
Jul 29, 2021 20.92 21.01 20.78 20.94 28,740 -0.01(-0.05%)
Jul 28, 2021 20.88 21.00 20.85 20.95 33,971 +0.05(+0.26%)
Jul 27, 2021 20.91 20.91 20.71 20.90 17,252 -0.09(-0.42%)
Jul 26, 2021 21.00 21.00 20.88 20.99 46,979 +0.07(+0.35%)
Jul 23, 2021 20.70 20.97 20.70 20.91 42,760 +0.27(+1.32%)
Jul 22, 2021 20.68 20.71 20.52 20.64 21,523 -0.00(-0.01%)
Jul 21, 2021 20.52 20.65 20.45 20.64 34,339 +0.20(+0.99%)
Jul 20, 2021 20.11 20.47 20.09 20.44 39,950 +0.29(+1.44%)
Jul 19, 2021 20.20 20.20 19.91 20.15 72,378 -0.27(-1.33%)
Jul 16, 2021 20.62 20.62 20.38 20.42 35,146 -0.10(-0.48%)
Jul 15, 2021 20.65 20.69 20.48 20.52 22,218 -0.17(-0.81%)
Jul 14, 2021 20.68 20.70 20.57 20.68 15,718 -0.01(-0.05%)
Jul 13, 2021 20.73 20.80 20.58 20.69 249,262 -0.04(-0.19%)
Jul 12, 2021 20.64 20.74 20.50 20.73 41,243 +0.18(+0.89%)
Jul 09, 2021 20.38 20.76 20.38 20.55 53,743 +0.25(+1.21%)
Jul 08, 2021 20.37 20.42 20.16 20.30 73,936 -0.31(-1.51%)
Jul 07, 2021 20.64 20.67 20.39 20.61 204,351 +0.07(+0.36%)
Jul 06, 2021 20.60 20.61 20.36 20.54 50,909 -0.03(-0.17%)
Jul 02, 2021 20.50 20.61 20.50 20.58 26,283 +0.06(+0.29%)
Jul 01, 2021 20.45 20.52 20.33 20.52 33,659 +0.07(+0.33%)
Jun 30, 2021 20.40 20.47 20.29 20.45 51,960 +0.10(+0.48%)
Jun 29, 2021 20.42 20.42 20.29 20.35 43,357 -0.02(-0.10%)
Jun 28, 2021 20.35 20.44 20.23 20.37 38,480 +0.07(+0.33%)
Jun 25, 2021 20.15 20.33 20.13 20.30 23,887 +0.15(+0.73%)
Jun 24, 2021 20.18 20.29 20.09 20.16 31,555 +0.15(+0.73%)
Jun 23, 2021 20.01 20.14 20.01 20.01 40,773 +0.01(+0.05%)
Jun 22, 2021 19.93 20.00 19.91 20.00 40,091 +0.07(+0.34%)
Jun 21, 2021 19.76 20.00 19.61 19.93 30,478 +0.18(+0.89%)
Jun 18, 2021 19.92 19.92 19.67 19.76 59,828 -0.22(-1.12%)
Jun 17, 2021 20.12 20.29 19.90 19.98 62,842 -0.13(-0.64%)
Jun 16, 2021 20.29 20.32 19.79 20.11 67,409 -0.01(-0.07%)
Jun 15, 2021 20.27 20.28 20.12 20.12 22,676 -0.07(-0.34%)
Jun 14, 2021 20.24 20.30 20.06 20.19 29,270 +0.02(+0.10%)
Jun 11, 2021 20.18 20.20 20.10 20.17 20,581 +0.00(+0.01%)
Jun 10, 2021 21.42 21.43 20.12 20.17 106,466 +0.06(+0.28%)
Jun 09, 2021 20.21 20.43 20.06 20.11 16,902 -0.04(-0.22%)
Jun 08, 2021 20.31 20.31 20.10 20.16 48,958 -0.06(-0.28%)
Jun 07, 2021 20.33 20.33 20.10 20.21 52,887 -0.07(-0.34%)
Jun 04, 2021 20.09 20.93 20.09 20.28 67,053 -179.49(-89.85%)
Jun 03, 2021 199.54 199.97 199.54 199.77 2,799 -0.35(-0.17%)
Jun 02, 2021 200.45 200.45 199.86 200.12 5,049 +0.10(+0.05%)
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.