DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
29.73
+0.23 (0.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CAPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.6629.7829.5229.7829.780.94%18,897
Apr 24, 202529.2929.6629.2929.5029.500.51%26,060
Apr 23, 202529.6229.8129.2729.3529.350.93%41,087
Apr 22, 202528.6629.2228.6629.0829.081.94%23,178
Apr 21, 202528.8628.8628.2428.5328.53-1.83%23,816
Apr 17, 202528.7429.1828.7429.0629.061.00%22,694
Apr 16, 202529.1529.2028.5528.7728.77-1.42%20,119
Apr 15, 202529.2329.3929.1429.1929.19-0.23%17,247
Apr 14, 202529.2829.3829.0029.2529.251.35%18,512
Apr 11, 202528.5128.9828.2828.8628.860.28%41,146
Apr 10, 202528.8929.0928.1928.7828.78-1.64%31,761
Apr 9, 202527.3029.3027.0529.2629.267.32%48,548
Apr 8, 202528.6828.6827.0527.2627.26-2.03%29,835
Apr 7, 202527.5128.9027.0127.8327.83-1.38%70,130
Apr 4, 202529.0529.1528.2228.2228.22-4.57%59,060
Apr 3, 202529.8430.1029.5729.5729.57-3.35%35,515
Apr 2, 202530.2530.6330.1730.6030.600.72%7,542
Apr 1, 202530.2230.4830.0630.3830.38-0.05%31,176
Mar 31, 202529.9730.4429.9030.3930.311.06%19,381
Mar 28, 202530.4030.4030.0330.0729.99-1.79%18,263
Mar 27, 202530.7330.8030.6130.6230.540.32%17,938
Mar 26, 202530.6130.6430.4530.5230.44-0.17%28,659
Mar 25, 202530.5530.5930.4530.5730.490.04%12,536
Mar 24, 202530.2530.6030.2530.5630.481.69%26,388
Mar 21, 202529.8130.0529.7730.0529.970.09%8,256
Mar 20, 202530.0430.2729.9930.0229.95-0.25%9,818
Mar 19, 202530.0230.2429.8930.1030.020.77%21,481
Mar 18, 202530.0830.1629.8329.8729.79-1.22%28,078
Mar 17, 202529.9930.3529.9930.2430.160.80%22,558
Mar 14, 202529.7230.0029.6230.0029.921.73%41,672
Mar 13, 202529.8829.8829.4929.4929.41-1.80%20,502
Mar 12, 202530.2530.2529.8530.0329.95-0.43%50,236
Mar 11, 202530.4630.4629.9830.1630.08-1.68%31,100
Mar 10, 202530.9331.1130.4730.6830.59-1.22%35,537
Mar 7, 202530.8131.1230.7031.0530.97-0.15%20,452
Mar 6, 202531.2531.3330.9831.1031.02-1.18%16,088
Mar 5, 202531.2831.5031.1631.4731.391.25%22,044
Mar 4, 202531.4631.5031.0831.0831.00-1.18%26,227
Mar 3, 202531.7531.9031.3531.4531.37-0.51%52,902
Feb 28, 202531.3431.6131.2531.6131.531.05%38,228
Feb 27, 202531.4731.5531.2831.2831.20-0.26%22,648
Feb 26, 202531.6731.6731.3431.3631.28-0.63%27,776
Feb 25, 202531.5431.6331.5031.5631.480.48%35,277
Feb 24, 202531.3831.5431.3531.4131.330.29%32,681
Feb 21, 202531.6931.6931.3131.3231.24-0.76%68,684
Feb 20, 202531.5831.6031.4331.5631.48-0.16%144,861
Feb 19, 202531.6031.6631.4931.6131.53-0.05%153,076
Feb 18, 202531.5831.6331.4231.6331.540.36%26,194
Feb 14, 202531.5931.7231.5131.5131.43-0.28%67,197
Feb 13, 202531.2331.6231.2331.6031.521.18%23,845