DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
29.57
-1.03 (-3.35%)
At close: Apr 3, 2025, 3:59 PM
28.74
-0.83 (-2.80%)
Pre-market: Apr 4, 2025, 6:22 AM EDT
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.84 | 30.10 | 29.57 | 29.57 | 29.57 | -3.35% | 35,515 |
| Apr 2, 2025 | 30.25 | 30.63 | 30.17 | 30.60 | 30.60 | 0.72% | 7,542 |
| Apr 1, 2025 | 30.22 | 30.48 | 30.06 | 30.38 | 30.38 | -0.05% | 31,176 |
| Mar 31, 2025 | 29.97 | 30.44 | 29.90 | 30.39 | 30.31 | 1.06% | 19,381 |
| Mar 28, 2025 | 30.40 | 30.40 | 30.03 | 30.07 | 29.99 | -1.79% | 18,263 |
| Mar 27, 2025 | 30.73 | 30.80 | 30.61 | 30.62 | 30.54 | 0.32% | 17,938 |
| Mar 26, 2025 | 30.61 | 30.64 | 30.45 | 30.52 | 30.44 | -0.17% | 28,659 |
| Mar 25, 2025 | 30.55 | 30.59 | 30.45 | 30.57 | 30.49 | 0.04% | 12,536 |
| Mar 24, 2025 | 30.25 | 30.60 | 30.25 | 30.56 | 30.48 | 1.69% | 26,388 |
| Mar 21, 2025 | 29.81 | 30.05 | 29.77 | 30.05 | 29.97 | 0.09% | 8,256 |
| Mar 20, 2025 | 30.04 | 30.27 | 29.99 | 30.02 | 29.95 | -0.25% | 9,818 |
| Mar 19, 2025 | 30.02 | 30.24 | 29.89 | 30.10 | 30.02 | 0.77% | 21,481 |
| Mar 18, 2025 | 30.08 | 30.16 | 29.83 | 29.87 | 29.79 | -1.22% | 28,078 |
| Mar 17, 2025 | 29.99 | 30.35 | 29.99 | 30.24 | 30.16 | 0.80% | 22,558 |
| Mar 14, 2025 | 29.72 | 30.00 | 29.62 | 30.00 | 29.92 | 1.73% | 41,672 |
| Mar 13, 2025 | 29.88 | 29.88 | 29.49 | 29.49 | 29.41 | -1.80% | 20,502 |
| Mar 12, 2025 | 30.25 | 30.25 | 29.85 | 30.03 | 29.95 | -0.43% | 50,236 |
| Mar 11, 2025 | 30.46 | 30.46 | 29.98 | 30.16 | 30.08 | -1.68% | 31,100 |
| Mar 10, 2025 | 30.93 | 31.11 | 30.47 | 30.68 | 30.59 | -1.22% | 35,537 |
| Mar 7, 2025 | 30.81 | 31.12 | 30.70 | 31.05 | 30.97 | -0.15% | 20,452 |
| Mar 6, 2025 | 31.25 | 31.33 | 30.98 | 31.10 | 31.02 | -1.18% | 16,088 |
| Mar 5, 2025 | 31.28 | 31.50 | 31.16 | 31.47 | 31.39 | 1.25% | 22,044 |
| Mar 4, 2025 | 31.46 | 31.50 | 31.08 | 31.08 | 31.00 | -1.18% | 26,227 |
| Mar 3, 2025 | 31.75 | 31.90 | 31.35 | 31.45 | 31.37 | -0.51% | 52,902 |
| Feb 28, 2025 | 31.34 | 31.61 | 31.25 | 31.61 | 31.53 | 1.05% | 38,228 |
| Feb 27, 2025 | 31.47 | 31.55 | 31.28 | 31.28 | 31.20 | -0.26% | 22,648 |
| Feb 26, 2025 | 31.67 | 31.67 | 31.34 | 31.36 | 31.28 | -0.63% | 27,776 |
| Feb 25, 2025 | 31.54 | 31.63 | 31.50 | 31.56 | 31.48 | 0.48% | 35,277 |
| Feb 24, 2025 | 31.38 | 31.54 | 31.35 | 31.41 | 31.33 | 0.29% | 32,681 |
| Feb 21, 2025 | 31.69 | 31.69 | 31.31 | 31.32 | 31.24 | -0.76% | 68,684 |
| Feb 20, 2025 | 31.58 | 31.60 | 31.43 | 31.56 | 31.48 | -0.16% | 144,861 |
| Feb 19, 2025 | 31.60 | 31.66 | 31.49 | 31.61 | 31.53 | -0.05% | 153,076 |
| Feb 18, 2025 | 31.58 | 31.63 | 31.42 | 31.63 | 31.54 | 0.36% | 26,194 |
| Feb 14, 2025 | 31.59 | 31.72 | 31.51 | 31.51 | 31.43 | -0.28% | 67,197 |
| Feb 13, 2025 | 31.23 | 31.62 | 31.23 | 31.60 | 31.52 | 1.18% | 23,845 |
| Feb 12, 2025 | 31.08 | 31.31 | 30.97 | 31.23 | 31.15 | -0.41% | 23,736 |
| Feb 11, 2025 | 31.15 | 31.36 | 31.15 | 31.36 | 31.28 | 0.56% | 37,439 |
| Feb 10, 2025 | 31.05 | 31.20 | 31.05 | 31.19 | 31.10 | 0.36% | 21,017 |
| Feb 7, 2025 | 31.21 | 31.31 | 31.07 | 31.08 | 30.99 | -0.14% | 13,837 |
| Feb 6, 2025 | 31.22 | 31.22 | 31.03 | 31.12 | 31.04 | -0.06% | 23,718 |
| Feb 5, 2025 | 31.08 | 31.15 | 30.90 | 31.14 | 31.06 | 0.45% | 22,275 |
| Feb 4, 2025 | 30.87 | 31.02 | 30.85 | 31.00 | 30.92 | -0.03% | 15,553 |
| Feb 3, 2025 | 30.70 | 31.11 | 30.70 | 31.01 | 30.93 | 0.15% | 35,039 |
| Jan 31, 2025 | 31.11 | 31.24 | 30.93 | 30.96 | 30.88 | -0.22% | 24,903 |
| Jan 30, 2025 | 31.00 | 31.11 | 30.56 | 31.03 | 30.95 | 0.85% | 106,486 |
| Jan 29, 2025 | 30.83 | 30.91 | 30.70 | 30.77 | 30.69 | -0.26% | 46,071 |
| Jan 28, 2025 | 31.00 | 31.05 | 30.29 | 30.85 | 30.77 | -0.74% | 79,224 |
| Jan 27, 2025 | 30.90 | 31.08 | 30.85 | 31.08 | 31.00 | 1.80% | 242,357 |
| Jan 24, 2025 | 30.32 | 30.63 | 30.32 | 30.53 | 30.45 | 1.56% | 604,870 |
| Jan 23, 2025 | 30.15 | 30.37 | 29.61 | 30.06 | 29.98 | -0.53% | 1,775,574 |