Skip to main content

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

23.50 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 23.51 23.52 23.37 23.43 10,984 -0.02(-0.09%)
Jun 06, 2023 23.22 23.49 23.22 23.45 32,194 +0.20(+0.86%)
Jun 05, 2023 23.26 23.36 23.21 23.25 73,804 +0.01(+0.03%)
Jun 02, 2023 23.21 23.30 23.18 23.24 14,454 +0.48(+2.12%)
Jun 01, 2023 22.55 22.84 22.55 22.76 15,692 +0.25(+1.09%)
May 31, 2023 22.53 22.54 22.38 22.52 18,225 -0.20(-0.86%)
May 30, 2023 22.81 22.85 22.59 22.71 17,641 +0.05(+0.21%)
May 26, 2023 22.41 22.70 22.41 22.66 16,055 +0.32(+1.44%)
May 25, 2023 22.49 22.49 22.30 22.34 18,851 -0.06(-0.26%)
May 24, 2023 22.38 22.45 22.32 22.40 16,669 -0.20(-0.88%)
May 23, 2023 22.82 22.82 22.59 22.60 50,957 -0.24(-1.06%)
May 22, 2023 22.84 22.92 22.84 22.84 13,872 +0.00(+0.01%)
May 19, 2023 22.99 22.99 22.75 22.84 11,796 -0.10(-0.43%)
May 18, 2023 22.76 22.94 22.70 22.94 7,025 +0.27(+1.21%)
May 17, 2023 22.45 22.69 22.42 22.67 30,975 +0.38(+1.68%)
May 16, 2023 22.39 22.56 22.29 22.29 27,816 -0.23(-1.02%)
May 15, 2023 22.43 22.52 22.33 22.52 11,703 +0.18(+0.81%)
May 12, 2023 22.47 22.47 22.21 22.34 19,215 -0.11(-0.49%)
May 11, 2023 22.36 22.45 22.30 22.45 24,553 +0.06(+0.27%)
May 10, 2023 22.52 22.52 22.18 22.39 36,313 +0.06(+0.27%)
May 09, 2023 22.38 22.42 22.33 22.33 10,927 -0.16(-0.71%)
May 08, 2023 22.42 22.50 22.40 22.49 10,426 +0.09(+0.40%)
May 05, 2023 22.23 22.45 22.22 22.40 25,044 +0.38(+1.73%)
May 04, 2023 22.19 22.20 21.97 22.02 24,458 -0.19(-0.86%)
May 03, 2023 22.45 22.54 22.21 22.21 17,390 -0.40(-1.77%)
May 02, 2023 22.72 22.72 22.25 22.61 53,397 -0.13(-0.57%)
May 01, 2023 22.73 22.83 22.71 22.74 26,320 -0.01(-0.04%)
Apr 28, 2023 22.52 22.81 22.52 22.75 34,303 +0.19(+0.84%)
Apr 27, 2023 22.12 22.59 22.12 22.56 11,081 +0.54(+2.47%)
Apr 26, 2023 22.26 22.26 22.00 22.02 10,690 -0.19(-0.87%)
Apr 25, 2023 22.51 22.51 22.19 22.21 22,811 -0.39(-1.73%)
Apr 24, 2023 22.55 22.61 22.52 22.60 7,740 +0.02(+0.11%)
Apr 21, 2023 22.53 22.59 22.44 22.58 14,924 +0.01(+0.04%)
Apr 20, 2023 22.57 22.75 22.52 22.57 37,117 -0.21(-0.94%)
Apr 19, 2023 22.78 22.83 22.63 22.78 76,977 -0.02(-0.11%)
Apr 18, 2023 22.83 22.83 22.70 22.80 22,772 +0.00(+0.01%)
Apr 17, 2023 22.67 22.89 22.67 22.80 11,122 +0.10(+0.45%)
Apr 14, 2023 22.65 22.79 22.52 22.70 10,348 +0.10(+0.44%)
Apr 13, 2023 22.36 22.65 22.36 22.60 39,765 +0.27(+1.21%)
Apr 12, 2023 22.61 22.61 22.27 22.33 62,501 -0.10(-0.45%)
Apr 11, 2023 22.37 22.55 22.37 22.43 19,833 +0.08(+0.36%)
Apr 10, 2023 22.17 22.37 22.12 22.35 13,569 +0.03(+0.15%)
Apr 06, 2023 22.12 22.34 22.11 22.32 9,035 +0.09(+0.41%)
Apr 05, 2023 22.36 22.36 22.16 22.22 17,040 -0.19(-0.83%)
Apr 04, 2023 22.52 22.53 22.34 22.41 22,206 -0.12(-0.52%)
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.