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

29.35 -0.15 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 183.03 183.03 179.41 179.41 6,867 -2.29(-1.26%)
Feb 25, 2021 185.48 185.48 180.89 181.70 3,989 -3.10(-1.68%)
Feb 24, 2021 183.49 184.98 183.40 184.80 6,988 +1.81(+0.99%)
Feb 23, 2021 181.87 183.19 181.57 182.99 3,130 +0.83(+0.46%)
Feb 22, 2021 182.25 182.87 182.12 182.16 4,899 +0.02(+0.01%)
Feb 19, 2021 182.61 182.94 182.14 182.14 2,972 +0.64(+0.35%)
Feb 18, 2021 181.38 181.71 180.78 181.50 3,294 -0.67(-0.37%)
Feb 17, 2021 181.91 182.17 181.13 182.17 2,761 +0.20(+0.11%)
Feb 16, 2021 181.81 182.54 181.09 181.97 5,538 +0.88(+0.48%)
Feb 12, 2021 180.19 181.17 179.54 181.09 11,992 +0.97(+0.54%)
Feb 11, 2021 180.98 181.01 179.15 180.12 8,988 -0.65(-0.36%)
Feb 10, 2021 180.83 181.19 180.05 180.77 6,103 +0.51(+0.28%)
Feb 09, 2021 180.13 181.25 179.73 180.27 3,811 +0.47(+0.26%)
Feb 08, 2021 179.64 179.79 178.96 179.79 3,279 +1.00(+0.56%)
Feb 05, 2021 177.56 179.16 177.56 178.79 2,767 +1.48(+0.84%)
Feb 04, 2021 176.58 177.31 176.58 177.31 7,379 +1.48(+0.84%)
Feb 03, 2021 175.92 177.06 175.30 175.83 31,757 +0.59(+0.33%)
Feb 02, 2021 176.16 176.16 174.44 175.24 7,320 +1.77(+1.02%)
Feb 01, 2021 172.04 173.63 171.92 173.47 3,153 +1.59(+0.92%)
Jan 29, 2021 172.76 172.76 170.84 171.89 10,864 -3.22(-1.84%)
Jan 28, 2021 172.51 176.51 172.51 175.11 16,504 +1.78(+1.03%)
Jan 27, 2021 176.88 176.88 173.33 173.33 29,509 -4.14(-2.33%)
Jan 26, 2021 176.91 177.56 176.91 177.47 4,148 +0.98(+0.56%)
Jan 25, 2021 176.27 176.59 174.54 176.49 6,572 +0.87(+0.50%)
Jan 22, 2021 176.10 176.10 175.46 175.61 2,459 -0.02(-0.01%)
Jan 21, 2021 176.50 176.50 175.25 175.63 4,477 +0.36(+0.21%)
Jan 20, 2021 172.62 175.54 172.62 175.27 6,229 +2.55(+1.48%)
Jan 19, 2021 171.80 172.87 171.54 172.72 6,395 +1.52(+0.89%)
Jan 15, 2021 171.59 171.77 170.45 171.20 5,329 -0.36(-0.21%)
Jan 14, 2021 172.66 173.66 171.52 171.56 7,557 -1.09(-0.63%)
Jan 13, 2021 171.58 173.17 171.58 172.65 12,466 -0.18(-0.10%)
Jan 12, 2021 174.73 174.73 171.19 172.82 9,279 -0.77(-0.44%)
Jan 11, 2021 174.27 174.51 173.41 173.59 8,002 -1.47(-0.84%)
Jan 08, 2021 175.32 175.32 173.25 175.06 16,809 +0.42(+0.24%)
Jan 07, 2021 174.45 175.31 172.85 174.64 25,350 +2.59(+1.51%)
Jan 06, 2021 173.20 173.63 171.67 172.05 16,502 +0.05(+0.03%)
Jan 05, 2021 172.75 172.75 171.22 172.00 165,216 -0.33(-0.19%)
Jan 04, 2021 174.05 174.05 170.19 172.33 5,272 -1.42(-0.82%)
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%)
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.