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

29.64 +0.29 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 148.53 148.53 145.43 145.43 7,072 -2.86(-1.93%)
Jan 30, 2020 147.31 148.48 146.54 148.29 6,580 +0.26(+0.18%)
Jan 29, 2020 148.08 148.50 147.79 148.03 3,283 +0.05(+0.03%)
Jan 28, 2020 147.63 148.15 147.63 147.98 2,851 +1.46(+0.99%)
Jan 27, 2020 146.84 147.00 145.03 146.53 9,591 -2.23(-1.50%)
Jan 24, 2020 150.10 150.10 148.11 148.76 2,152 -1.03(-0.69%)
Jan 23, 2020 149.09 149.90 148.88 149.79 3,348 +0.27(+0.18%)
Jan 22, 2020 150.16 150.16 149.33 149.51 4,945 +0.08(+0.05%)
Jan 21, 2020 149.64 149.84 149.13 149.43 5,405 -0.33(-0.22%)
Jan 17, 2020 149.86 149.86 148.41 149.76 73,389 +0.68(+0.46%)
Jan 16, 2020 148.13 149.09 148.13 149.08 3,769 +1.26(+0.85%)
Jan 15, 2020 147.92 148.15 147.59 147.82 8,241 +0.33(+0.22%)
Jan 14, 2020 147.57 147.76 147.44 147.49 3,984 -0.17(-0.11%)
Jan 13, 2020 146.46 147.66 146.46 147.66 3,095 +1.35(+0.92%)
Jan 10, 2020 146.93 146.93 146.20 146.31 1,639 -0.42(-0.29%)
Jan 09, 2020 146.34 146.74 146.34 146.74 2,699 +0.97(+0.66%)
Jan 08, 2020 145.19 146.03 145.11 145.77 1,999 +0.82(+0.57%)
Jan 07, 2020 144.98 145.25 144.95 144.95 5,739 -0.32(-0.22%)
Jan 06, 2020 143.57 145.26 143.57 145.26 3,852 +0.55(+0.38%)
Jan 03, 2020 143.43 145.18 143.43 144.72 1,947 -1.04(-0.71%)
Jan 02, 2020 146.39 146.39 145.32 145.75 11,867 +0.32(+0.22%)
Dec 31, 2019 144.29 145.44 142.94 145.43 3,587 +0.57(+0.40%)
Dec 30, 2019 144.92 145.37 144.82 144.86 26,491 -0.97(-0.66%)
Dec 27, 2019 145.99 146.02 145.56 145.83 2,869 +0.09(+0.06%)
Dec 26, 2019 145.63 145.74 145.44 145.74 2,360 +0.64(+0.44%)
Dec 24, 2019 145.37 145.37 145.09 145.09 3,689 +0.04(+0.03%)
Dec 23, 2019 145.10 145.40 144.91 145.06 5,472 -0.07(-0.05%)
Dec 20, 2019 145.00 145.28 144.88 145.12 3,792 +0.88(+0.61%)
Dec 19, 2019 143.77 144.31 143.77 144.24 5,775 +0.79(+0.55%)
Dec 18, 2019 143.63 143.76 143.39 143.45 4,848 +0.09(+0.06%)
Dec 17, 2019 143.56 143.56 143.20 143.36 1,375 -0.07(-0.05%)
Dec 16, 2019 143.37 143.71 143.37 143.43 3,591 +1.01(+0.71%)
Dec 13, 2019 142.78 142.99 142.25 142.42 4,202 -0.06(-0.04%)
Dec 12, 2019 141.39 142.74 141.37 142.49 10,220 +0.90(+0.63%)
Dec 11, 2019 141.12 141.60 141.12 141.59 30,111 +0.78(+0.56%)
Dec 10, 2019 141.30 141.34 140.81 140.81 2,101 -0.56(-0.39%)
Dec 09, 2019 141.89 141.89 141.36 141.36 1,215 -0.20(-0.14%)
Dec 06, 2019 141.44 141.72 141.44 141.56 5,739 +1.06(+0.76%)
Dec 05, 2019 140.24 140.53 139.71 140.50 2,695 +0.43(+0.31%)
Dec 04, 2019 140.49 140.55 140.07 140.07 4,823 +0.48(+0.34%)
Dec 03, 2019 138.47 139.59 138.35 139.59 3,826 -0.93(-0.66%)
Dec 02, 2019 142.81 142.81 140.53 140.53 3,194 -1.59(-1.12%)
Nov 29, 2019 142.24 142.44 142.11 142.12 2,767 -0.70(-0.49%)
Nov 27, 2019 142.29 142.82 142.29 142.82 4,407 +0.58(+0.41%)
Nov 26, 2019 141.95 142.38 141.80 142.24 10,136 +0.50(+0.35%)
Nov 25, 2019 142.34 142.34 141.38 141.74 3,935 +1.09(+0.78%)
Nov 22, 2019 140.67 140.82 140.39 140.65 2,869 +0.23(+0.16%)
Nov 21, 2019 140.68 140.79 140.31 140.42 4,073 -0.20(-0.15%)
Nov 20, 2019 141.46 141.49 140.00 140.63 7,566 -1.19(-0.84%)
Nov 19, 2019 142.17 142.17 141.61 141.81 3,767 +0.08(+0.06%)
Nov 18, 2019 141.53 141.96 141.22 141.73 3,502 +0.02(+0.01%)
Nov 15, 2019 141.54 142.00 141.54 141.72 13,017 +0.73(+0.52%)
Nov 14, 2019 140.62 141.01 140.61 140.99 1,390 +0.35(+0.25%)
Nov 13, 2019 140.52 140.95 140.44 140.64 11,470 -0.14(-0.10%)
Nov 12, 2019 140.36 141.24 140.36 140.79 4,146 +0.33(+0.23%)
Nov 11, 2019 140.14 140.53 140.14 140.46 2,552 -0.10(-0.07%)
Nov 08, 2019 140.39 140.56 140.23 140.56 5,124 +0.45(+0.32%)
Nov 07, 2019 139.54 140.47 139.54 140.10 1,959 +0.78(+0.56%)
Nov 06, 2019 139.50 139.50 139.04 139.32 3,122 -0.18(-0.13%)
Nov 05, 2019 140.00 140.00 139.51 139.51 8,539 -0.03(-0.02%)
Nov 04, 2019 139.47 139.93 139.47 139.54 3,084 +0.75(+0.54%)
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.