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

29.73 +0.38 (+1.29%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 115.61 117.25 114.28 114.89 7,187 -1.21(-1.04%)
Mar 30, 2020 112.77 116.16 112.77 116.10 16,761 +3.69(+3.28%)
Mar 27, 2020 114.61 115.12 112.03 112.42 131,096 -4.71(-4.02%)
Mar 26, 2020 114.05 117.42 114.05 117.12 13,921 +6.42(+5.80%)
Mar 25, 2020 108.30 114.93 108.30 110.70 5,610 +3.02(+2.80%)
Mar 24, 2020 101.80 107.99 101.80 107.69 44,106 +7.78(+7.79%)
Mar 23, 2020 100.23 102.43 97.72 99.91 30,198 -1.71(-1.68%)
Mar 20, 2020 105.37 107.46 101.34 101.62 134,069 -4.70(-4.43%)
Mar 19, 2020 102.52 108.47 102.52 106.32 19,755 +1.55(+1.48%)
Mar 18, 2020 104.46 106.92 98.57 104.77 26,141 -6.26(-5.64%)
Mar 17, 2020 105.26 111.03 104.06 111.03 31,999 +5.34(+5.06%)
Mar 16, 2020 109.27 111.87 105.69 105.69 17,620 -12.50(-10.57%)
Mar 13, 2020 114.29 119.02 110.07 118.19 91,736 +8.42(+7.67%)
Mar 12, 2020 117.06 117.81 109.77 109.77 29,548 -12.27(-10.05%)
Mar 11, 2020 123.51 124.73 120.38 122.04 8,666 -5.44(-4.27%)
Mar 10, 2020 129.00 129.00 121.34 127.48 21,113 +5.74(+4.71%)
Mar 09, 2020 133.14 133.14 121.27 121.74 32,961 -10.62(-8.03%)
Mar 06, 2020 132.51 133.10 129.63 132.36 9,429 -2.49(-1.85%)
Mar 05, 2020 137.29 137.29 134.32 134.85 16,235 -5.24(-3.74%)
Mar 04, 2020 137.33 140.10 136.27 140.09 8,345 +5.52(+4.10%)
Mar 03, 2020 137.84 139.29 133.98 134.58 25,530 -2.42(-1.77%)
Mar 02, 2020 132.68 138.20 132.68 137.00 25,975 +4.96(+3.76%)
Feb 28, 2020 128.11 133.66 127.44 132.03 21,832 -1.90(-1.42%)
Feb 27, 2020 137.99 137.99 133.94 133.94 29,939 -5.75(-4.12%)
Feb 26, 2020 140.22 142.49 139.69 139.69 4,225 -0.17(-0.12%)
Feb 25, 2020 145.68 145.88 139.86 139.86 19,478 -5.26(-3.62%)
Feb 24, 2020 146.62 146.62 144.34 145.12 12,905 -4.89(-3.26%)
Feb 21, 2020 151.10 151.10 149.67 150.01 6,969 -1.82(-1.20%)
Feb 20, 2020 152.47 152.79 150.97 151.82 6,722 -0.76(-0.50%)
Feb 19, 2020 152.08 152.79 152.08 152.59 4,445 +0.76(+0.50%)
Feb 18, 2020 151.93 152.07 151.66 151.83 3,446 -0.20(-0.13%)
Feb 14, 2020 151.66 152.03 151.66 152.03 2,664 +0.17(+0.11%)
Feb 13, 2020 151.93 152.32 151.86 151.86 1,861 -0.42(-0.28%)
Feb 12, 2020 151.44 152.29 151.44 152.29 2,147 +1.43(+0.95%)
Feb 11, 2020 152.00 152.00 150.86 150.86 1,868 +0.22(+0.14%)
Feb 10, 2020 149.79 150.64 149.79 150.64 2,495 +0.84(+0.56%)
Feb 07, 2020 149.86 150.40 149.80 149.80 1,229 -1.21(-0.80%)
Feb 06, 2020 150.38 151.01 150.38 151.00 4,025 +1.09(+0.73%)
Feb 05, 2020 149.69 150.06 149.22 149.91 3,117 +1.30(+0.88%)
Feb 04, 2020 148.36 148.81 148.25 148.61 5,300 +2.26(+1.54%)
Feb 03, 2020 145.73 146.81 145.73 146.35 4,368 +0.92(+0.63%)
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%)
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.