DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
29.72
-0.12 (-0.42%)
Oct 25, 2024, 3:52 PM EDT - Market closed
CAPE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.78 | 29.87 | 29.74 | 29.84 | 29.84 | 0.88% | 12,831 |
Oct 23, 2024 | 29.64 | 29.64 | 29.53 | 29.58 | 29.58 | -0.37% | 7,510 |
Oct 22, 2024 | 29.58 | 29.73 | 29.58 | 29.69 | 29.69 | -0.02% | 25,895 |
Oct 21, 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 29.70 | -0.99% | 16,472 |
Oct 18, 2024 | 29.93 | 30.03 | 29.91 | 29.99 | 29.99 | 0.50% | 22,970 |
Oct 17, 2024 | 29.93 | 29.96 | 29.83 | 29.84 | 29.84 | -0.19% | 26,934 |
Oct 16, 2024 | 29.82 | 29.93 | 29.82 | 29.90 | 29.90 | 0.67% | 10,693 |
Oct 15, 2024 | 29.69 | 29.78 | 29.63 | 29.70 | 29.70 | 0.34% | 136,753 |
Oct 14, 2024 | 29.44 | 29.60 | 29.44 | 29.60 | 29.60 | 0.65% | 24,129 |
Oct 11, 2024 | 29.17 | 29.43 | 29.17 | 29.41 | 29.41 | 0.64% | 23,628 |
Oct 10, 2024 | 29.29 | 29.29 | 29.17 | 29.22 | 29.22 | -0.66% | 16,679 |
Oct 9, 2024 | 29.28 | 29.43 | 29.27 | 29.42 | 29.42 | 0.41% | 11,755 |
Oct 8, 2024 | 29.19 | 29.30 | 29.14 | 29.30 | 29.30 | 0.89% | 29,004 |
Oct 7, 2024 | 29.40 | 29.40 | 28.99 | 29.04 | 29.04 | -1.62% | 19,898 |
Oct 4, 2024 | 29.31 | 29.51 | 29.26 | 29.51 | 29.51 | 1.27% | 11,176 |
Oct 3, 2024 | 29.11 | 29.21 | 29.08 | 29.14 | 29.14 | -0.63% | 18,010 |
Oct 2, 2024 | 29.39 | 29.39 | 29.26 | 29.33 | 29.33 | -0.48% | 9,559 |
Oct 1, 2024 | 29.40 | 29.60 | 29.37 | 29.47 | 29.47 | -0.41% | 11,386 |
Sep 30, 2024 | 29.63 | 29.63 | 29.46 | 29.59 | 29.51 | 0.09% | 12,295 |
Sep 27, 2024 | 29.48 | 29.65 | 29.48 | 29.56 | 29.49 | 0.04% | 22,008 |
Sep 26, 2024 | 29.56 | 29.56 | 29.49 | 29.55 | 29.47 | 0.47% | 12,809 |
Sep 25, 2024 | 29.49 | 29.49 | 29.40 | 29.41 | 29.34 | -0.60% | 6,839 |
Sep 24, 2024 | 29.57 | 29.63 | 29.54 | 29.59 | 29.51 | -0.02% | 17,887 |
Sep 23, 2024 | 29.58 | 29.60 | 29.54 | 29.60 | 29.52 | 0.49% | 14,474 |
Sep 20, 2024 | 29.41 | 29.46 | 29.34 | 29.45 | 29.37 | -0.64% | 17,906 |
Sep 19, 2024 | 30.00 | 30.00 | 29.59 | 29.64 | 29.56 | 0.99% | 49,412 |
Sep 18, 2024 | 29.50 | 29.50 | 29.32 | 29.35 | 29.27 | -0.51% | 13,852 |
Sep 17, 2024 | 29.61 | 29.68 | 29.46 | 29.50 | 29.42 | 0.07% | 26,902 |
Sep 16, 2024 | 29.36 | 29.48 | 29.34 | 29.48 | 29.40 | 0.72% | 21,719 |
Sep 13, 2024 | 29.20 | 29.29 | 29.20 | 29.27 | 29.19 | 0.54% | 14,267 |
Sep 12, 2024 | 28.92 | 29.13 | 28.92 | 29.11 | 29.04 | 0.46% | 9,098 |
Sep 11, 2024 | 28.93 | 28.98 | 28.41 | 28.98 | 28.91 | 0.17% | 11,225 |
Sep 10, 2024 | 28.91 | 28.93 | 28.69 | 28.93 | 28.86 | - | 14,497 |
Sep 9, 2024 | 28.76 | 29.03 | 28.76 | 28.93 | 28.86 | 1.47% | 16,939 |
Sep 6, 2024 | 28.93 | 28.93 | 28.50 | 28.51 | 28.44 | -1.69% | 22,709 |
Sep 5, 2024 | 28.98 | 29.10 | 28.86 | 29.00 | 28.93 | -0.14% | 14,908 |
Sep 4, 2024 | 28.90 | 29.14 | 28.90 | 29.04 | 28.97 | -0.03% | 15,937 |
Sep 3, 2024 | 29.15 | 29.21 | 28.94 | 29.05 | 28.98 | -0.75% | 18,742 |
Aug 30, 2024 | 29.09 | 29.31 | 28.95 | 29.27 | 29.19 | 1.00% | 20,169 |
Aug 29, 2024 | 29.09 | 29.14 | 28.93 | 28.98 | 28.91 | 0.14% | 14,708 |
Aug 28, 2024 | 29.11 | 29.11 | 28.89 | 28.94 | 28.87 | -0.48% | 24,252 |
Aug 27, 2024 | 29.06 | 29.09 | 29.01 | 29.08 | 29.01 | -0.14% | 24,462 |
Aug 26, 2024 | 29.09 | 29.17 | 29.09 | 29.12 | 29.05 | 0.59% | 62,042 |
Aug 23, 2024 | 28.76 | 28.98 | 28.76 | 28.95 | 28.88 | 1.05% | 38,050 |
Aug 22, 2024 | 28.81 | 28.81 | 28.61 | 28.65 | 28.58 | -0.57% | 11,323 |
Aug 21, 2024 | 28.78 | 28.84 | 28.69 | 28.81 | 28.74 | 0.45% | 12,645 |
Aug 20, 2024 | 28.69 | 28.71 | 28.65 | 28.68 | 28.61 | 0.05% | 14,853 |
Aug 19, 2024 | 28.44 | 28.67 | 28.44 | 28.67 | 28.60 | 0.82% | 23,097 |
Aug 16, 2024 | 28.40 | 28.49 | 28.38 | 28.44 | 28.36 | 0.08% | 14,166 |
Aug 15, 2024 | 28.25 | 28.48 | 28.25 | 28.41 | 28.34 | 1.38% | 37,284 |
Aug 14, 2024 | 27.97 | 28.05 | 27.92 | 28.03 | 27.95 | 0.31% | 10,922 |
Aug 13, 2024 | 27.77 | 27.94 | 27.76 | 27.94 | 27.87 | 1.26% | 9,862 |
Aug 12, 2024 | 27.78 | 27.78 | 27.58 | 27.59 | 27.52 | -0.54% | 14,167 |
Aug 9, 2024 | 27.65 | 27.77 | 27.53 | 27.74 | 27.67 | 0.36% | 26,440 |
Aug 8, 2024 | 27.20 | 27.64 | 27.20 | 27.64 | 27.57 | 1.51% | 21,993 |
Aug 7, 2024 | 27.65 | 27.73 | 27.23 | 27.23 | 27.16 | -0.37% | 28,258 |
Aug 6, 2024 | 27.10 | 27.61 | 27.10 | 27.33 | 27.26 | 1.04% | 37,980 |
Aug 5, 2024 | 27.08 | 27.20 | 26.89 | 27.05 | 26.98 | -2.66% | 44,988 |
Aug 2, 2024 | 27.86 | 27.90 | 27.56 | 27.79 | 27.72 | -1.61% | 16,785 |
Aug 1, 2024 | 28.69 | 28.69 | 28.12 | 28.25 | 28.17 | -0.67% | 14,675 |
Jul 31, 2024 | 28.40 | 28.59 | 28.40 | 28.44 | 28.36 | 0.58% | 30,472 |
Jul 30, 2024 | 28.27 | 28.32 | 28.09 | 28.27 | 28.20 | -0.07% | 61,131 |
Jul 29, 2024 | 28.10 | 28.37 | 28.10 | 28.29 | 28.22 | 0.82% | 116,718 |
Jul 26, 2024 | 27.82 | 28.17 | 27.82 | 28.06 | 27.99 | 1.11% | 24,652 |
Jul 25, 2024 | 27.87 | 28.09 | 27.73 | 27.75 | 27.68 | -0.12% | 30,035 |
Jul 24, 2024 | 28.04 | 28.04 | 27.78 | 27.78 | 27.71 | -2.07% | 50,400 |
Jul 23, 2024 | 28.49 | 28.49 | 28.37 | 28.37 | 28.30 | -0.19% | 17,524 |
Jul 22, 2024 | 28.42 | 28.46 | 28.30 | 28.42 | 28.35 | 0.64% | 23,753 |
Jul 19, 2024 | 28.41 | 28.41 | 28.24 | 28.24 | 28.17 | -0.82% | 21,709 |
Jul 18, 2024 | 28.75 | 28.80 | 28.48 | 28.48 | 28.40 | -0.60% | 10,215 |
Jul 17, 2024 | 28.52 | 28.69 | 28.52 | 28.65 | 28.57 | -0.21% | 15,432 |
Jul 16, 2024 | 28.57 | 28.71 | 28.51 | 28.71 | 28.64 | 1.11% | 41,366 |
Jul 15, 2024 | 28.36 | 28.56 | 28.36 | 28.39 | 28.32 | 0.09% | 22,738 |
Jul 12, 2024 | 28.25 | 28.51 | 28.25 | 28.37 | 28.29 | 0.49% | 19,706 |
Jul 11, 2024 | 28.54 | 28.54 | 28.20 | 28.23 | 28.16 | -0.56% | 44,001 |
Jul 10, 2024 | 28.26 | 28.39 | 28.22 | 28.39 | 28.31 | 0.53% | 22,714 |
Jul 9, 2024 | 28.22 | 28.37 | 28.20 | 28.24 | 28.17 | 0.29% | 13,002 |
Jul 8, 2024 | 28.44 | 28.44 | 28.13 | 28.16 | 28.08 | -0.35% | 45,117 |
Jul 5, 2024 | 28.07 | 28.25 | 28.03 | 28.25 | 28.18 | 0.99% | 20,872 |
Jul 3, 2024 | 27.91 | 28.00 | 27.91 | 27.98 | 27.90 | 0.23% | 5,436 |
Jul 2, 2024 | 27.56 | 27.91 | 27.56 | 27.91 | 27.84 | 1.24% | 8,488 |
Jul 1, 2024 | 27.68 | 27.76 | 27.56 | 27.57 | 27.50 | -0.54% | 25,239 |
Jun 28, 2024 | 27.89 | 27.99 | 27.68 | 27.72 | 27.56 | -0.10% | 18,622 |
Jun 27, 2024 | 27.85 | 27.87 | 27.73 | 27.75 | 27.59 | -0.35% | 165,583 |
Jun 26, 2024 | 27.61 | 27.85 | 27.61 | 27.85 | 27.69 | 0.30% | 33,701 |
Jun 25, 2024 | 27.77 | 27.77 | 27.65 | 27.76 | 27.61 | -0.29% | 30,649 |
Jun 24, 2024 | 27.74 | 27.93 | 27.74 | 27.84 | 27.69 | 0.56% | 20,593 |
Jun 21, 2024 | 27.62 | 27.69 | 27.59 | 27.69 | 27.53 | 0.40% | 23,804 |
Jun 20, 2024 | 27.51 | 27.61 | 27.51 | 27.58 | 27.42 | 0.13% | 75,054 |
Jun 18, 2024 | 27.53 | 27.63 | 27.49 | 27.55 | 27.39 | -0.02% | 16,584 |
Jun 17, 2024 | 27.22 | 27.59 | 27.22 | 27.55 | 27.39 | 0.80% | 44,032 |
Jun 14, 2024 | 27.26 | 27.33 | 27.16 | 27.33 | 27.17 | - | 37,046 |
Jun 13, 2024 | 27.44 | 27.44 | 27.25 | 27.33 | 27.17 | -0.04% | 28,202 |
Jun 12, 2024 | 27.56 | 27.56 | 27.31 | 27.34 | 27.18 | -0.15% | 21,554 |
Jun 11, 2024 | 27.32 | 27.38 | 27.26 | 27.38 | 27.22 | -0.40% | 18,905 |
Jun 10, 2024 | 27.41 | 27.52 | 27.36 | 27.49 | 27.33 | -0.06% | 21,412 |
Jun 7, 2024 | 27.47 | 27.64 | 27.47 | 27.51 | 27.35 | -0.16% | 18,079 |
Jun 6, 2024 | 27.46 | 27.62 | 27.46 | 27.55 | 27.39 | 0.25% | 31,450 |
Jun 5, 2024 | 27.32 | 27.48 | 27.32 | 27.48 | 27.32 | 0.29% | 21,400 |
Jun 4, 2024 | 27.20 | 27.44 | 27.20 | 27.40 | 27.24 | 0.44% | 36,158 |