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 (%)
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%)
Nov 01, 2019 138.38 138.80 138.38 138.79 1,127 +1.22(+0.89%)
Oct 31, 2019 138.16 138.16 137.22 137.57 2,524 -0.51(-0.37%)
Oct 30, 2019 137.66 138.14 137.27 138.08 3,221 +0.38(+0.28%)
Oct 29, 2019 137.95 137.97 137.44 137.70 4,261 +0.22(+0.16%)
Oct 28, 2019 137.29 137.64 137.29 137.48 2,223 +1.19(+0.88%)
Oct 25, 2019 135.49 136.56 135.24 136.29 4,407 +1.05(+0.77%)
Oct 24, 2019 135.95 135.95 134.95 135.24 2,373 +0.27(+0.20%)
Oct 23, 2019 134.95 135.17 134.80 134.97 2,912 +0.51(+0.38%)
Oct 22, 2019 135.45 135.45 134.46 134.46 1,792 -0.88(-0.65%)
Oct 21, 2019 135.61 135.61 135.23 135.34 3,341 +0.11(+0.08%)
Oct 18, 2019 135.72 135.80 134.99 135.23 4,407 -0.51(-0.37%)
Oct 17, 2019 135.90 136.08 135.55 135.74 3,333 +0.39(+0.29%)
Oct 16, 2019 135.12 135.44 135.03 135.34 4,465 -0.09(-0.07%)
Oct 15, 2019 134.70 135.67 134.70 135.44 2,922 +1.66(+1.24%)
Oct 14, 2019 133.60 134.05 133.60 133.77 1,564 -0.38(-0.28%)
Oct 11, 2019 134.63 135.16 134.15 134.15 3,074 +1.89(+1.43%)
Oct 10, 2019 131.35 132.25 131.35 132.25 2,133 +0.90(+0.68%)
Oct 09, 2019 131.07 131.76 131.07 131.36 3,093 +1.10(+0.84%)
Oct 08, 2019 131.95 131.95 130.26 130.26 6,114 -2.34(-1.76%)
Oct 07, 2019 132.71 133.41 132.60 132.60 3,740 -0.31(-0.23%)
Oct 04, 2019 132.52 132.90 132.52 132.90 922 +1.84(+1.40%)
Oct 03, 2019 129.94 131.06 128.73 131.06 13,111 +1.05(+0.80%)
Oct 02, 2019 131.14 131.31 129.55 130.01 5,664 -2.32(-1.75%)
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.