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 (%)
Sep 30, 2021 20.88 21.20 20.54 20.56 115,640 -0.19(-0.89%)
Sep 29, 2021 20.85 20.91 20.74 20.74 28,981 +0.04(+0.17%)
Sep 28, 2021 20.98 20.98 20.69 20.71 50,011 -0.43(-2.02%)
Sep 27, 2021 21.18 21.21 21.01 21.13 34,825 +0.00(+0.00%)
Sep 24, 2021 20.82 21.19 20.82 21.13 158,028 +0.13(+0.60%)
Sep 23, 2021 20.89 21.14 20.81 21.00 44,316 +0.20(+0.99%)
Sep 22, 2021 20.77 20.94 20.70 20.80 39,548 +0.18(+0.85%)
Sep 21, 2021 20.84 20.85 20.61 20.62 26,613 -0.00(-0.01%)
Sep 20, 2021 20.78 20.79 20.64 20.63 46,732 -0.40(-1.89%)
Sep 17, 2021 21.20 21.20 21.00 21.02 57,436 -0.14(-0.65%)
Sep 16, 2021 21.34 21.34 21.10 21.16 27,410 -0.11(-0.50%)
Sep 15, 2021 21.04 21.37 21.04 21.27 29,801 +0.27(+1.30%)
Sep 14, 2021 21.34 21.34 20.97 21.00 38,887 -0.29(-1.37%)
Sep 13, 2021 21.46 21.46 21.13 21.29 27,881 +0.00(+0.00%)
Sep 10, 2021 21.50 21.50 21.24 21.29 39,212 -0.05(-0.23%)
Sep 09, 2021 21.51 21.58 21.21 21.34 61,646 -0.13(-0.59%)
Sep 08, 2021 21.44 21.53 21.38 21.46 35,213 +0.02(+0.09%)
Sep 07, 2021 21.64 21.64 21.41 21.44 41,669 -0.15(-0.68%)
Sep 03, 2021 21.59 21.66 21.41 21.59 77,756 -0.11(-0.49%)
Sep 02, 2021 21.74 21.74 21.63 21.70 108,694 +0.02(+0.09%)
Sep 01, 2021 21.66 21.68 21.57 21.68 31,944 +0.04(+0.18%)
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%)
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.