DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
32.14
+0.01 (0.03%)
Oct 8, 2025, 10:32 AM EDT - Market open
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.12 | 32.18 | 32.10 | 32.13 | 32.13 | -0.14% | 17,916 |
| Oct 6, 2025 | 32.19 | 32.24 | 32.12 | 32.18 | 32.18 | -0.47% | 23,352 |
| Oct 3, 2025 | 32.21 | 32.44 | 32.21 | 32.33 | 32.33 | 0.34% | 13,103 |
| Oct 2, 2025 | 32.20 | 32.26 | 32.12 | 32.22 | 32.22 | -0.12% | 25,317 |
| Oct 1, 2025 | 32.39 | 32.39 | 32.15 | 32.26 | 32.26 | -0.98% | 10,982 |
| Sep 30, 2025 | 32.45 | 32.58 | 32.41 | 32.58 | 32.46 | 0.32% | 26,568 |
| Sep 29, 2025 | 32.47 | 32.51 | 32.40 | 32.48 | 32.36 | 0.16% | 18,977 |
| Sep 26, 2025 | 32.26 | 32.43 | 32.19 | 32.43 | 32.31 | 0.86% | 12,023 |
| Sep 25, 2025 | 32.30 | 32.30 | 32.04 | 32.15 | 32.04 | -0.65% | 30,760 |
| Sep 24, 2025 | 32.49 | 32.49 | 32.34 | 32.36 | 32.24 | -0.72% | 7,804 |
| Sep 23, 2025 | 32.64 | 32.64 | 32.56 | 32.59 | 32.48 | 0.16% | 6,629 |
| Sep 22, 2025 | 32.54 | 32.60 | 32.50 | 32.54 | 32.43 | -0.45% | 17,777 |
| Sep 19, 2025 | 32.68 | 32.75 | 32.61 | 32.69 | 32.57 | - | 12,927 |
| Sep 18, 2025 | 32.63 | 32.77 | 32.63 | 32.69 | 32.57 | -0.22% | 19,787 |
| Sep 17, 2025 | 32.63 | 32.99 | 32.63 | 32.76 | 32.65 | 0.34% | 14,723 |
| Sep 16, 2025 | 32.76 | 32.78 | 32.61 | 32.65 | 32.54 | -0.24% | 11,639 |
| Sep 15, 2025 | 32.83 | 32.87 | 32.64 | 32.73 | 32.61 | -0.24% | 44,468 |
| Sep 12, 2025 | 32.87 | 32.87 | 32.75 | 32.81 | 32.69 | -0.16% | 20,366 |
| Sep 11, 2025 | 32.57 | 32.92 | 32.57 | 32.86 | 32.75 | 1.40% | 24,388 |
| Sep 10, 2025 | 32.40 | 32.50 | 32.34 | 32.41 | 32.29 | -0.37% | 10,319 |
| Sep 9, 2025 | 32.46 | 32.53 | 32.42 | 32.53 | 32.41 | -0.28% | 15,538 |
| Sep 8, 2025 | 32.65 | 32.65 | 32.43 | 32.62 | 32.50 | -0.09% | 18,591 |
| Sep 5, 2025 | 32.48 | 32.77 | 32.48 | 32.65 | 32.53 | 0.52% | 15,133 |
| Sep 4, 2025 | 32.26 | 32.48 | 32.26 | 32.48 | 32.36 | 0.50% | 24,678 |
| Sep 3, 2025 | 32.29 | 32.38 | 32.21 | 32.32 | 32.20 | 0.32% | 24,903 |
| Sep 2, 2025 | 32.31 | 32.31 | 32.11 | 32.22 | 32.10 | -0.65% | 23,658 |
| Aug 29, 2025 | 32.35 | 32.43 | 32.34 | 32.43 | 32.31 | 0.27% | 21,690 |
| Aug 28, 2025 | 32.49 | 32.49 | 32.21 | 32.34 | 32.22 | -0.23% | 8,958 |
| Aug 27, 2025 | 32.35 | 32.42 | 32.31 | 32.42 | 32.30 | 0.30% | 18,507 |
| Aug 26, 2025 | 32.36 | 32.37 | 32.23 | 32.32 | 32.20 | -0.28% | 17,988 |
| Aug 25, 2025 | 32.43 | 32.49 | 32.39 | 32.41 | 32.29 | -0.65% | 43,057 |
| Aug 22, 2025 | 32.40 | 32.68 | 32.40 | 32.62 | 32.50 | 1.31% | 12,728 |
| Aug 21, 2025 | 32.22 | 32.23 | 32.06 | 32.20 | 32.08 | -0.24% | 31,386 |
| Aug 20, 2025 | 32.30 | 32.33 | 32.21 | 32.27 | 32.16 | 0.29% | 12,803 |
| Aug 19, 2025 | 32.00 | 32.22 | 32.00 | 32.18 | 32.07 | 0.51% | 30,273 |
| Aug 18, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 31.90 | -0.53% | 13,448 |
| Aug 15, 2025 | 32.21 | 32.27 | 32.13 | 32.19 | 32.07 | 0.24% | 20,155 |
| Aug 14, 2025 | 32.04 | 32.14 | 32.01 | 32.11 | 32.00 | -0.59% | 23,302 |
| Aug 13, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.19 | 0.90% | 16,595 |
| Aug 12, 2025 | 31.90 | 32.01 | 31.88 | 32.01 | 31.90 | 0.98% | 8,260 |
| Aug 11, 2025 | 31.68 | 31.77 | 31.64 | 31.70 | 31.59 | -0.11% | 22,142 |
| Aug 8, 2025 | 31.78 | 31.88 | 31.72 | 31.74 | 31.63 | 0.02% | 13,715 |
| Aug 7, 2025 | 31.81 | 31.82 | 31.57 | 31.74 | 31.62 | 0.16% | 31,518 |
| Aug 6, 2025 | 31.69 | 31.83 | 31.62 | 31.69 | 31.57 | -0.08% | 38,823 |
| Aug 5, 2025 | 31.58 | 31.78 | 31.58 | 31.71 | 31.60 | 0.13% | 87,128 |
| Aug 4, 2025 | 31.30 | 31.67 | 31.30 | 31.67 | 31.56 | 1.15% | 20,418 |
| Aug 1, 2025 | 31.29 | 31.36 | 31.20 | 31.31 | 31.20 | -0.51% | 18,480 |
| Jul 31, 2025 | 31.50 | 31.79 | 31.44 | 31.47 | 31.36 | -0.52% | 52,435 |
| Jul 30, 2025 | 31.83 | 31.96 | 31.55 | 31.64 | 31.52 | -1.11% | 42,260 |
| Jul 29, 2025 | 32.05 | 32.05 | 31.88 | 31.99 | 31.88 | 0.22% | 17,195 |