Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.34 -0.08 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.69 54.69 54.69 54.69 204 +0.38(+0.70%)
Mar 27, 2013 54.31 54.31 54.31 54.31 510 -0.11(-0.20%)
Mar 26, 2013 54.30 54.42 54.30 54.42 306 +0.44(+0.82%)
Mar 25, 2013 54.57 54.57 53.96 53.98 1,726 -0.03(-0.05%)
Mar 21, 2013 54.32 54.01 54.01 54.01 6,437 -0.39(-0.72%)
Mar 20, 2013 54.40 54.40 54.40 54.40 204 +0.47(+0.87%)
Mar 19, 2013 54.22 54.23 53.75 53.93 1,338 -0.31(-0.58%)
Mar 18, 2013 54.51 54.51 54.24 54.24 1,430 -0.31(-0.57%)
Mar 15, 2013 54.75 54.75 54.55 54.55 817 -0.04(-0.06%)
Mar 14, 2013 54.59 54.59 54.59 54.59 102 +0.32(+0.60%)
Mar 13, 2013 54.28 54.28 54.17 54.27 3,754 +0.01(+0.01%)
Mar 12, 2013 54.46 54.46 54.26 54.26 1,134 +0.13(+0.24%)
Mar 08, 2013 54.05 54.13 54.13 54.13 3,780 +0.24(+0.45%)
Mar 07, 2013 53.89 53.89 53.89 53.89 3,065 +0.19(+0.35%)
Mar 05, 2013 53.70 53.70 53.70 53.70 715 +0.98(+1.86%)
Mar 04, 2013 52.72 52.72 52.72 52.72 812 -0.20(-0.37%)
Mar 01, 2013 52.95 52.96 52.92 52.92 998 -0.04(-0.07%)
Feb 28, 2013 52.98 52.98 52.96 52.96 1,532 +1.09(+2.09%)
Feb 25, 2013 51.87 51.87 51.87 51.87 0 -0.58(-1.10%)
Feb 22, 2013 52.40 52.45 52.40 52.45 510 +0.04(+0.07%)
Feb 21, 2013 52.48 52.48 52.41 52.41 902 -1.12(-2.08%)
Feb 19, 2013 53.53 53.53 53.53 53.53 510 +0.57(+1.07%)
Feb 15, 2013 52.96 52.96 52.96 52.96 306 -0.33(-0.62%)
Feb 14, 2013 53.19 53.29 53.19 53.29 1,016 +0.26(+0.49%)
Feb 13, 2013 53.03 53.03 53.03 53.03 479 +0.26(+0.49%)
Feb 11, 2013 52.81 52.77 52.77 52.77 817 -0.00(-0.00%)
Feb 08, 2013 52.76 52.77 52.76 52.77 470 +0.43(+0.83%)
Feb 07, 2013 52.34 52.34 52.34 52.34 102 -0.25(-0.48%)
Feb 06, 2013 52.84 52.84 52.59 52.59 632 +0.47(+0.89%)
Feb 04, 2013 52.22 52.25 52.13 52.13 5,967 +0.00(+0.00%)
Jan 31, 2013 52.11 52.13 52.13 52.13 817 -0.22(-0.41%)
Jan 30, 2013 52.38 52.39 52.34 52.34 1,634 -0.12(-0.22%)
Jan 29, 2013 52.15 52.46 52.15 52.46 204 +0.21(+0.39%)
Jan 28, 2013 52.27 52.27 52.20 52.25 510 +0.00(+0.00%)
Jan 25, 2013 52.11 52.25 52.10 52.25 13,077 +0.89(+1.73%)
Jan 14, 2013 51.36 51.36 51.36 51.36 204 +0.50(+0.98%)
Jan 03, 2013 50.84 50.86 50.86 50.86 4,087 +1.58(+3.20%)
Dec 27, 2012 48.75 49.29 49.29 49.29 1,021 -0.21(-0.42%)
Dec 24, 2012 49.49 49.49 49.49 49.49 102 -0.05(-0.10%)
Dec 21, 2012 49.54 49.54 49.54 49.54 204 -0.32(-0.65%)
Dec 18, 2012 49.87 49.87 49.87 49.87 510 +0.93(+1.90%)
Dec 10, 2012 48.94 48.94 48.94 48.94 613 +0.00(+0.00%)
Dec 07, 2012 48.94 48.94 48.94 48.94 408 +0.24(+0.50%)
Dec 06, 2012 48.69 48.69 48.69 48.69 1,021 -0.15(-0.30%)
Dec 03, 2012 48.87 48.84 48.84 48.84 306 +0.04(+0.08%)
Nov 30, 2012 48.80 48.82 48.80 48.80 3,065 +0.59(+1.22%)
Nov 26, 2012 48.21 48.21 48.21 48.21 408 +1.72(+3.71%)
Nov 15, 2012 46.49 46.49 46.49 46.49 204 -0.69(-1.47%)
Nov 14, 2012 47.18 47.18 47.18 47.18 204 -0.45(-0.95%)
Nov 13, 2012 47.63 47.63 47.63 47.63 102 +0.17(+0.35%)
Nov 08, 2012 47.47 47.47 47.47 47.47 0 -0.55(-1.14%)
Nov 07, 2012 48.45 48.45 47.89 48.02 3,167 -0.60(-1.23%)
Nov 05, 2012 48.55 48.61 48.61 48.61 21,763 -0.40(-0.82%)
Nov 02, 2012 48.94 49.06 48.94 49.01 1,839 +0.05(+0.10%)
Nov 01, 2012 48.74 48.97 48.74 48.96 1,430 +0.56(+1.15%)
Oct 31, 2012 48.60 48.60 48.41 48.41 1,072 -0.04(-0.08%)
Oct 26, 2012 48.45 48.45 48.45 48.45 204 +0.11(+0.22%)
Oct 25, 2012 48.56 48.56 48.27 48.34 8,433 -0.06(-0.12%)
Oct 23, 2012 48.40 48.40 48.40 48.40 102 -0.54(-1.10%)
Oct 19, 2012 49.33 49.33 48.94 48.94 204 -0.93(-1.86%)
Oct 18, 2012 49.84 49.88 49.80 49.87 1,522 -0.02(-0.04%)
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.