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 )

27.36 -0.06 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM 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 31, 2015 77.52 77.52 77.45 77.45 442 -0.45(-0.57%)
Mar 30, 2015 77.92 77.92 77.90 77.90 597 +1.19(+1.55%)
Mar 26, 2015 76.20 76.74 76.20 76.71 47 -0.50(-0.65%)
Mar 25, 2015 78.09 78.09 77.21 77.21 1,440 -0.93(-1.19%)
Mar 24, 2015 78.30 78.31 78.14 78.14 619 -0.68(-0.86%)
Mar 23, 2015 78.69 78.82 78.57 78.82 1,757 +0.19(+0.24%)
Mar 20, 2015 78.52 78.63 78.52 78.63 1,706 +0.60(+0.77%)
Mar 19, 2015 78.07 78.08 78.03 78.03 3,735 +0.16(+0.20%)
Mar 18, 2015 77.04 77.88 77.04 77.88 663 +0.38(+0.49%)
Mar 17, 2015 77.27 77.50 77.26 77.50 3,438 +0.28(+0.36%)
Mar 16, 2015 77.22 77.22 77.22 77.22 461 +1.03(+1.35%)
Mar 13, 2015 76.01 76.19 76.01 76.19 728 -0.44(-0.57%)
Mar 12, 2015 76.34 76.63 76.34 76.63 1,695 +0.60(+0.79%)
Mar 11, 2015 76.24 76.24 75.98 76.04 2,260 -0.48(-0.63%)
Mar 10, 2015 76.78 76.90 76.51 76.51 879 -0.79(-1.03%)
Mar 09, 2015 77.52 77.52 77.19 77.31 510 +0.24(+0.32%)
Mar 06, 2015 77.85 77.86 77.04 77.06 1,902 -1.30(-1.66%)
Mar 05, 2015 78.40 78.40 78.15 78.36 26,705 +0.24(+0.31%)
Mar 04, 2015 77.83 78.13 77.83 78.13 2,620 -0.21(-0.27%)
Mar 03, 2015 78.49 78.53 78.23 78.34 2,289 -0.65(-0.83%)
Mar 02, 2015 78.76 78.99 78.76 78.99 1,962 +0.37(+0.47%)
Feb 27, 2015 78.62 78.62 78.56 78.62 2,909 +0.03(+0.04%)
Feb 26, 2015 78.67 78.67 78.47 78.59 1,406 +0.12(+0.15%)
Feb 25, 2015 78.72 78.72 78.47 78.47 7,221 -0.26(-0.33%)
Feb 24, 2015 78.76 78.76 78.42 78.73 3,579 +0.23(+0.29%)
Feb 23, 2015 78.55 78.58 78.41 78.50 4,972 +0.00(+0.00%)
Feb 20, 2015 77.45 78.50 77.45 78.50 5,752 +0.60(+0.77%)
Feb 19, 2015 78.06 78.06 77.89 77.91 2,467 +0.00(+0.00%)
Feb 18, 2015 77.74 77.95 77.58 77.91 8,104 +0.26(+0.34%)
Feb 17, 2015 77.62 77.71 77.32 77.64 2,223 +0.22(+0.28%)
Feb 13, 2015 77.36 77.43 77.43 77.43 2,860 +0.20(+0.25%)
Feb 12, 2015 77.10 77.27 77.10 77.23 1,497 +0.37(+0.48%)
Feb 11, 2015 76.67 76.86 76.55 76.86 1,624 +0.30(+0.40%)
Feb 10, 2015 76.01 76.55 76.01 76.55 2,900 +1.02(+1.35%)
Feb 09, 2015 75.96 75.96 75.53 75.53 394 -0.82(-1.07%)
Feb 06, 2015 76.26 76.35 76.26 76.35 1,187 +0.10(+0.13%)
Feb 05, 2015 76.28 76.28 76.11 76.25 1,476 +0.55(+0.72%)
Feb 04, 2015 75.67 75.70 75.67 75.70 303 +0.33(+0.44%)
Feb 03, 2015 75.76 75.76 75.22 75.37 880 +0.82(+1.10%)
Feb 02, 2015 74.15 74.55 74.15 74.55 578 -0.09(-0.12%)
Jan 30, 2015 74.85 74.90 74.64 74.64 740 -0.44(-0.59%)
Jan 29, 2015 74.49 75.08 74.49 75.08 1,639 -0.22(-0.29%)
Jan 28, 2015 75.55 75.95 75.29 75.29 553 -0.41(-0.55%)
Jan 27, 2015 75.36 75.86 75.36 75.71 754 -1.06(-1.38%)
Jan 26, 2015 76.49 76.77 76.49 76.77 2,045 -0.14(-0.18%)
Jan 23, 2015 76.98 76.98 76.91 76.91 1,116 +0.06(+0.08%)
Jan 22, 2015 76.00 76.85 76.00 76.85 1,391 +0.76(+1.00%)
Jan 21, 2015 75.53 76.20 75.53 76.08 944 +0.27(+0.36%)
Jan 20, 2015 74.39 75.89 74.39 75.81 5,416 +0.65(+0.86%)
Jan 16, 2015 74.07 75.16 74.07 75.16 3,873 -0.09(-0.12%)
Jan 15, 2015 75.25 75.25 75.25 75.25 359 +0.07(+0.09%)
Jan 14, 2015 74.69 75.21 74.69 75.18 1,817 -0.34(-0.45%)
Jan 13, 2015 75.87 75.87 75.53 75.53 438 -0.01(-0.01%)
Jan 12, 2015 75.89 76.24 75.54 75.54 2,306 -0.63(-0.82%)
Jan 09, 2015 76.06 76.30 76.06 76.16 526 -0.36(-0.47%)
Jan 08, 2015 76.44 76.53 75.89 76.53 1,265 +1.34(+1.78%)
Jan 07, 2015 74.69 75.21 74.69 75.18 1,215 +0.77(+1.03%)
Jan 06, 2015 74.72 74.72 74.42 74.42 313 -0.31(-0.41%)
Jan 05, 2015 74.64 74.72 74.64 74.72 1,237 -1.25(-1.64%)
Jan 02, 2015 76.03 76.04 75.97 75.97 3,977 -0.12(-0.16%)
Dec 31, 2014 76.09 76.09 76.09 76.09 102 -0.54(-0.71%)
Dec 30, 2014 76.71 76.71 76.63 76.63 1,056 -0.35(-0.46%)
Dec 29, 2014 77.02 77.02 76.88 76.98 1,402 -0.04(-0.05%)
Dec 26, 2014 77.47 77.47 76.98 77.02 865 +0.39(+0.51%)
Dec 23, 2014 76.72 76.63 76.63 76.63 5,926 -0.06(-0.08%)
Dec 22, 2014 76.58 76.69 76.58 76.69 4,887 -0.02(-0.03%)
Dec 19, 2014 76.62 76.71 76.42 76.71 10,722 +2.76(+3.73%)
Dec 17, 2014 74.24 74.24 73.95 73.95 233 +0.68(+0.92%)
Dec 16, 2014 73.40 74.49 73.28 73.28 3,498 -1.10(-1.47%)
Dec 15, 2014 74.37 74.37 74.37 74.37 225 -0.42(-0.56%)
Dec 12, 2014 74.92 75.30 74.79 74.79 637 -1.10(-1.44%)
Dec 11, 2014 75.93 75.93 75.89 75.89 494 +0.53(+0.70%)
Dec 10, 2014 75.83 75.83 75.36 75.36 2,466 -0.28(-0.38%)
Dec 09, 2014 75.64 75.64 75.64 75.64 384 -0.96(-1.25%)
Dec 08, 2014 76.60 76.60 76.60 76.60 1,035 +0.00(+0.00%)
Dec 05, 2014 76.60 76.60 76.60 76.60 264 +0.12(+0.15%)
Dec 03, 2014 76.50 76.50 76.49 76.49 3 +0.06(+0.08%)
Dec 02, 2014 76.21 76.43 76.21 76.43 1,276 +0.30(+0.40%)
Dec 01, 2014 76.12 76.12 76.12 76.12 115 -0.64(-0.83%)
Nov 28, 2014 76.76 76.76 76.76 76.76 294 +0.63(+0.82%)
Nov 26, 2014 75.81 76.13 76.13 76.13 1,021 +0.31(+0.41%)
Nov 24, 2014 75.61 75.85 75.61 75.82 257 +0.27(+0.36%)
Nov 21, 2014 75.55 75.55 75.55 75.55 524 +0.25(+0.33%)
Nov 20, 2014 74.95 75.31 74.95 75.30 1,327 +0.08(+0.10%)
Nov 19, 2014 75.05 75.22 75.05 75.22 787 -0.26(-0.35%)
Nov 18, 2014 75.20 75.59 75.20 75.49 1,488 +0.62(+0.82%)
Nov 17, 2014 74.86 74.87 74.85 74.87 648 +0.21(+0.28%)
Nov 14, 2014 74.66 74.66 74.66 74.66 790 +0.04(+0.05%)
Nov 13, 2014 74.63 74.63 74.63 74.63 102 +0.11(+0.14%)
Nov 11, 2014 74.65 74.76 74.52 74.52 326 -0.08(-0.10%)
Nov 10, 2014 74.15 74.60 74.14 74.60 2,396 +0.44(+0.59%)
Nov 07, 2014 74.27 74.27 74.16 74.16 1,149 -0.16(-0.21%)
Nov 06, 2014 74.18 74.31 74.18 74.31 1,312 +0.29(+0.40%)
Nov 05, 2014 74.21 74.21 73.84 74.02 1,649 +0.25(+0.34%)
Nov 04, 2014 73.75 73.87 73.51 73.77 1,487 +0.21(+0.28%)
Nov 03, 2014 74.53 74.56 73.36 73.56 1,945 +0.06(+0.08%)
Oct 31, 2014 73.66 73.66 73.40 73.50 2,300 +0.85(+1.17%)
Oct 30, 2014 72.23 72.65 72.23 72.65 846 +0.31(+0.43%)
Oct 29, 2014 72.42 72.42 72.05 72.34 1,708 +0.33(+0.45%)
Oct 28, 2014 71.98 72.06 71.95 72.01 15,383 +0.49(+0.69%)
Oct 27, 2014 71.78 70.98 70.98 71.51 2,467 +0.54(+0.76%)
Oct 24, 2014 70.98 70.98 70.98 70.98 173 +0.07(+0.10%)
Oct 23, 2014 70.63 70.91 70.63 70.91 337 +0.52(+0.74%)
Oct 22, 2014 70.38 70.39 70.38 70.39 1,369 +0.58(+0.83%)
Oct 21, 2014 69.43 69.81 69.43 69.81 4,114 +1.37(+2.00%)
Oct 20, 2014 68.44 68.44 68.44 68.44 195 -0.06(-0.09%)
Oct 17, 2014 68.52 68.58 68.50 68.50 12,907 +0.97(+1.44%)
Oct 16, 2014 67.37 67.73 67.33 67.53 3,333 +1.04(+1.56%)
Oct 15, 2014 67.58 67.58 66.39 66.49 3,636 -1.96(-2.86%)
Oct 14, 2014 68.20 68.45 67.97 68.45 11,102 +0.32(+0.47%)
Oct 13, 2014 69.38 69.38 68.08 68.13 1,676 -1.72(-2.47%)
Oct 10, 2014 69.46 69.96 69.46 69.85 2,386 -0.06(-0.08%)
Oct 09, 2014 69.91 69.91 69.91 69.91 471 -0.67(-0.95%)
Oct 08, 2014 69.94 70.58 69.81 70.58 906 -0.20(-0.28%)
Oct 06, 2014 70.78 70.78 70.78 70.78 22 -0.00(-0.00%)
Oct 03, 2014 70.76 70.78 70.75 70.78 2,450 +0.61(+0.86%)
Oct 02, 2014 69.36 70.26 69.36 70.17 3,587 -0.11(-0.15%)
Oct 01, 2014 70.55 70.55 70.28 70.28 1,961 -1.23(-1.72%)
Sep 30, 2014 71.84 71.84 71.51 71.51 457 -0.18(-0.25%)
Sep 29, 2014 71.58 71.69 71.40 71.69 3,541 +0.11(+0.15%)
Sep 26, 2014 71.58 71.58 71.58 71.58 244 +0.23(+0.32%)
Sep 25, 2014 71.36 71.36 71.36 71.36 443 -0.46(-0.63%)
Sep 24, 2014 71.93 71.93 71.81 71.81 357 -0.11(-0.16%)
Sep 23, 2014 71.93 71.93 71.93 71.93 216 -0.35(-0.49%)
Sep 22, 2014 72.28 72.28 72.28 72.28 388 -0.87(-1.19%)
Sep 19, 2014 73.15 73.15 73.15 73.15 292 +0.58(+0.80%)
Sep 18, 2014 72.57 72.57 72.57 72.57 84 +0.00(+0.00%)
Sep 17, 2014 72.67 72.67 72.57 72.57 934 +0.45(+0.62%)
Sep 16, 2014 72.12 72.12 72.12 72.12 305 +0.24(+0.34%)
Sep 15, 2014 72.06 72.06 71.88 71.88 1,513 -0.25(-0.35%)
Sep 12, 2014 72.42 72.42 72.13 72.13 1,226 -0.49(-0.67%)
Sep 11, 2014 72.32 72.62 72.32 72.62 1,438 -0.12(-0.16%)
Sep 10, 2014 72.73 72.74 72.74 72.74 56 +0.00(+0.00%)
Sep 09, 2014 72.73 72.74 72.74 72.74 80 +0.00(+0.00%)
Sep 08, 2014 72.59 72.73 72.59 72.73 394 +0.26(+0.36%)
Sep 05, 2014 72.46 72.47 72.43 72.47 596 +0.04(+0.05%)
Sep 04, 2014 73.22 73.24 72.43 72.43 10,838 -0.44(-0.60%)
Sep 03, 2014 72.87 72.87 72.87 72.87 271 +0.20(+0.28%)
Sep 02, 2014 73.27 73.27 72.67 72.67 661 -0.34(-0.46%)
Aug 29, 2014 72.84 73.01 73.01 73.01 1,328 +0.22(+0.30%)
Aug 28, 2014 72.80 72.80 72.80 72.80 178 -0.15(-0.20%)
Aug 27, 2014 73.02 73.02 72.94 72.94 570 -0.12(-0.16%)
Aug 26, 2014 73.06 73.06 73.06 73.06 509 +0.34(+0.47%)
Aug 25, 2014 72.88 72.88 72.72 72.72 540 +0.22(+0.30%)
Aug 22, 2014 72.56 72.56 72.50 72.50 2,156 -0.19(-0.26%)
Aug 21, 2014 72.73 72.73 72.69 72.69 1,430 +0.20(+0.28%)
Aug 20, 2014 72.25 72.49 72.25 72.49 725 +0.34(+0.47%)
Aug 19, 2014 72.18 72.18 72.18 72.15 310 +0.32(+0.45%)
Aug 18, 2014 71.82 71.84 71.80 71.83 45,038 +0.77(+1.09%)
Aug 15, 2014 71.05 71.05 71.05 71.05 934 +0.00(+0.00%)
Aug 14, 2014 71.09 71.09 71.05 71.05 553 +0.72(+1.03%)
Aug 13, 2014 70.33 70.33 70.33 70.33 10 +0.00(+0.00%)
Aug 12, 2014 70.58 70.58 70.33 70.33 555 -0.33(-0.47%)
Aug 11, 2014 70.69 70.90 70.66 70.66 1,175 +1.02(+1.46%)
Aug 08, 2014 69.64 69.64 69.64 69.64 102 +0.21(+0.30%)
Aug 07, 2014 70.14 70.17 69.44 69.44 2,265 -0.65(-0.93%)
Aug 06, 2014 70.09 70.09 70.09 70.09 69 -0.00(-0.00%)
Aug 05, 2014 69.98 70.09 69.98 70.09 699 -0.19(-0.26%)
Aug 04, 2014 70.22 70.27 70.22 70.27 498 -0.07(-0.11%)
Aug 01, 2014 69.93 70.35 69.93 70.35 1,672 -0.58(-0.82%)
Jul 31, 2014 70.96 70.96 70.93 70.93 1,038 -1.17(-1.63%)
Jul 30, 2014 72.10 72.10 72.10 72.10 109 +0.00(+0.00%)
Jul 29, 2014 72.39 72.39 72.10 72.10 889 +0.05(+0.07%)
Jul 28, 2014 72.04 72.05 72.04 72.05 3,904 -0.72(-1.00%)
Jul 25, 2014 72.78 72.78 72.78 72.78 10 +0.00(+0.00%)
Jul 24, 2014 72.78 72.78 72.78 72.78 1,059 +0.01(+0.01%)
Jul 23, 2014 72.70 72.77 72.70 72.77 428 +0.24(+0.34%)
Jul 22, 2014 72.62 72.62 72.51 72.52 2,431 +0.49(+0.68%)
Jul 21, 2014 71.82 72.03 71.76 72.03 6,301 +0.04(+0.06%)
Jul 18, 2014 71.99 71.99 71.99 71.99 358 +0.06(+0.08%)
Jul 17, 2014 71.93 72.41 71.93 71.93 832 -0.48(-0.66%)
Jul 16, 2014 72.34 72.42 72.17 72.41 2,221 +0.48(+0.67%)
Jul 15, 2014 72.08 72.08 71.93 71.93 520 -0.27(-0.37%)
Jul 14, 2014 72.20 72.20 72.20 72.20 1,629 +0.48(+0.66%)
Jul 11, 2014 71.73 71.73 71.73 71.73 560 -0.21(-0.29%)
Jul 10, 2014 71.93 71.93 71.93 71.93 52 +0.00(+0.00%)
Jul 09, 2014 71.93 71.93 71.93 71.93 919 +0.18(+0.26%)
Jul 08, 2014 71.72 71.75 71.50 71.75 2,114 -0.37(-0.51%)
Jul 07, 2014 72.59 72.59 72.12 72.12 2,157 -0.45(-0.62%)
Jul 03, 2014 72.32 72.57 72.57 72.57 408 +0.43(+0.60%)
Jul 02, 2014 72.14 72.14 72.14 72.14 137 +0.00(+0.00%)
Jul 01, 2014 72.14 72.14 72.14 72.14 141 +0.58(+0.82%)
Jun 30, 2014 71.54 71.65 71.54 71.55 3,758 +0.17(+0.23%)
Jun 27, 2014 71.39 71.39 71.39 71.39 232 -0.15(-0.22%)
Jun 26, 2014 71.29 71.55 71.29 71.54 1,759 -0.00(-0.00%)
Jun 25, 2014 71.27 71.54 71.25 71.54 4,067 +0.36(+0.51%)
Jun 24, 2014 71.91 71.91 71.18 71.18 2,246 -0.61(-0.85%)
Jun 23, 2014 72.10 72.10 71.79 71.79 1,900 +0.14(+0.20%)
Jun 20, 2014 71.65 71.65 71.65 71.65 6,580 +0.34(+0.48%)
Jun 19, 2014 71.35 71.35 71.31 71.31 445 +0.55(+0.77%)
Jun 18, 2014 70.76 70.76 70.76 70.76 15 +0.00(+0.00%)
Jun 17, 2014 70.62 70.76 70.62 70.76 318 +0.06(+0.09%)
Jun 13, 2014 70.70 70.70 70.70 70.70 112 +0.41(+0.58%)
Jun 12, 2014 70.47 70.47 70.29 70.29 495 -0.42(-0.60%)
Jun 11, 2014 70.61 70.71 70.61 70.71 318 -0.09(-0.12%)
Jun 10, 2014 70.88 70.88 70.80 70.80 702 +0.04(+0.06%)
Jun 06, 2014 70.76 70.76 70.76 70.76 440 +0.36(+0.51%)
Jun 05, 2014 69.98 70.46 69.98 70.40 2,383 +0.45(+0.64%)
Jun 04, 2014 69.88 69.95 69.88 69.95 244 +0.03(+0.04%)
Jun 03, 2014 69.76 69.92 69.73 69.92 881 +0.00(+0.00%)
Jun 02, 2014 69.73 69.93 69.60 69.92 857 +0.29(+0.42%)
May 30, 2014 69.63 69.63 69.63 69.63 67 +0.00(+0.00%)
May 29, 2014 69.63 69.63 69.63 69.63 188 +0.21(+0.30%)
May 28, 2014 69.42 69.42 69.42 69.42 253 +0.00(+0.00%)
May 27, 2014 69.21 69.42 69.21 69.42 870 +0.45(+0.65%)
May 23, 2014 68.98 68.97 68.97 68.97 3,882 +0.45(+0.66%)
May 21, 2014 68.52 68.52 68.52 68.52 56 +0.00(+0.00%)
May 20, 2014 68.52 68.52 68.52 68.52 55 +0.00(+0.00%)
May 19, 2014 68.45 68.53 68.45 68.52 1,374 +0.65(+0.95%)
May 16, 2014 67.98 67.98 67.87 67.87 357 -0.06(-0.09%)
May 15, 2014 68.57 68.57 67.83 67.93 3,342 -0.76(-1.11%)
May 14, 2014 68.78 68.91 68.70 68.70 4,537 -0.20(-0.30%)
May 13, 2014 68.58 69.00 68.58 68.90 2,793 +0.33(+0.48%)
May 12, 2014 68.31 68.61 68.30 68.57 2,912 +0.72(+1.07%)
May 09, 2014 67.95 67.95 67.80 67.84 9,401 -0.08(-0.12%)
May 08, 2014 68.08 68.09 67.92 67.92 2,260 +0.05(+0.07%)
May 07, 2014 68.11 68.11 67.87 67.87 446 -0.23(-0.33%)
May 06, 2014 68.09 68.11 68.03 68.10 1,031 -0.05(-0.07%)
May 05, 2014 68.07 68.22 68.04 68.15 14,679 +0.21(+0.31%)
May 02, 2014 68.02 68.02 67.86 67.94 895 -0.25(-0.36%)
May 01, 2014 68.19 68.19 68.19 68.19 212 +0.00(+0.00%)
Apr 30, 2014 68.02 68.19 67.89 68.19 6,016 +0.25(+0.37%)
Apr 29, 2014 67.97 68.07 67.87 67.93 2,500 +0.27(+0.41%)
Apr 28, 2014 67.59 67.66 67.37 67.66 1,970 +0.31(+0.47%)
Apr 25, 2014 67.49 67.49 67.24 67.34 7,036 -0.60(-0.88%)
Apr 24, 2014 67.75 68.17 67.75 67.94 10,119 +0.06(+0.08%)
Apr 23, 2014 67.91 67.91 67.88 67.88 461 +0.23(+0.35%)
Apr 22, 2014 67.65 67.65 67.65 67.65 285 +0.00(+0.00%)
Apr 21, 2014 67.29 67.65 67.29 67.65 1,543 +0.71(+1.07%)
Apr 16, 2014 66.93 66.93 66.93 66.93 204 +1.07(+1.62%)
Apr 15, 2014 65.43 65.87 65.43 65.87 1,392 +0.11(+0.16%)
Apr 14, 2014 65.57 65.76 65.57 65.76 1,438 +0.62(+0.95%)
Apr 11, 2014 65.48 65.52 65.14 65.14 7,613 -1.85(-2.76%)
Apr 10, 2014 66.99 66.99 66.99 66.99 191 -0.05(-0.07%)
Apr 09, 2014 67.04 67.04 67.04 67.04 196 +0.75(+1.14%)
Apr 08, 2014 66.29 66.29 66.29 66.29 51 +0.00(+0.00%)
Apr 07, 2014 66.55 66.88 66.19 66.29 2,247 -0.75(-1.12%)
Apr 04, 2014 69.50 69.50 67.04 67.04 1,021 -0.77(-1.14%)
Apr 03, 2014 67.81 67.81 67.81 67.81 1 +0.00(+0.00%)
Apr 02, 2014 67.81 67.81 67.81 67.81 435 +1.17(+1.76%)
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.