DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
31.68
+0.22 (0.70%)
Jun 27, 2025, 4:00 PM - Market closed
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.44 | 31.75 | 31.44 | 31.68 | 31.68 | 0.71% | 11,273 |
| Jun 26, 2025 | 31.28 | 31.47 | 31.25 | 31.46 | 31.46 | 0.73% | 12,317 |
| Jun 25, 2025 | 31.63 | 31.63 | 31.23 | 31.23 | 31.23 | -1.17% | 13,109 |
| Jun 24, 2025 | 31.53 | 31.71 | 31.52 | 31.60 | 31.60 | 0.84% | 49,197 |
| Jun 23, 2025 | 31.02 | 31.34 | 30.94 | 31.34 | 31.34 | 1.47% | 10,163 |
| Jun 20, 2025 | 31.02 | 31.14 | 30.87 | 30.89 | 30.89 | -0.42% | 25,462 |
| Jun 18, 2025 | 31.10 | 31.21 | 31.02 | 31.02 | 31.02 | 0.08% | 15,258 |
| Jun 17, 2025 | 31.15 | 31.21 | 30.94 | 30.99 | 30.99 | -0.91% | 5,041 |
| Jun 16, 2025 | 31.09 | 31.42 | 31.09 | 31.28 | 31.28 | 0.79% | 10,617 |
| Jun 13, 2025 | 31.29 | 31.29 | 30.90 | 31.03 | 31.03 | -0.84% | 22,987 |
| Jun 12, 2025 | 31.13 | 31.35 | 31.13 | 31.29 | 31.29 | -0.14% | 12,338 |
| Jun 11, 2025 | 31.60 | 31.60 | 31.27 | 31.34 | 31.34 | -0.68% | 10,853 |
| Jun 10, 2025 | 31.38 | 31.55 | 31.34 | 31.55 | 31.55 | 1.02% | 12,819 |
| Jun 9, 2025 | 31.05 | 31.34 | 31.05 | 31.23 | 31.23 | 0.15% | 8,900 |
| Jun 6, 2025 | 31.24 | 31.24 | 31.12 | 31.18 | 31.18 | 0.91% | 9,452 |
| Jun 5, 2025 | 31.24 | 31.39 | 30.83 | 30.90 | 30.90 | -0.64% | 13,864 |
| Jun 4, 2025 | 30.96 | 31.18 | 30.96 | 31.10 | 31.10 | 0.22% | 16,799 |
| Jun 3, 2025 | 31.03 | 31.14 | 30.84 | 31.03 | 31.03 | 0.04% | 17,654 |
| Jun 2, 2025 | 30.89 | 31.02 | 30.59 | 31.02 | 31.02 | 0.14% | 15,496 |
| May 30, 2025 | 30.75 | 31.04 | 30.70 | 30.98 | 30.98 | 0.05% | 18,357 |
| May 29, 2025 | 31.02 | 31.02 | 30.81 | 30.96 | 30.96 | 0.33% | 24,092 |
| May 28, 2025 | 31.01 | 31.04 | 30.86 | 30.86 | 30.86 | -0.49% | 20,014 |
| May 27, 2025 | 30.78 | 31.02 | 30.68 | 31.01 | 31.01 | 2.00% | 21,974 |
| May 23, 2025 | 30.32 | 30.46 | 30.26 | 30.40 | 30.40 | -0.37% | 17,772 |
| May 22, 2025 | 30.60 | 30.66 | 30.47 | 30.52 | 30.52 | -0.23% | 9,438 |
| May 21, 2025 | 30.90 | 31.06 | 30.59 | 30.59 | 30.59 | -1.96% | 11,636 |
| May 20, 2025 | 31.11 | 31.29 | 31.11 | 31.20 | 31.20 | -0.39% | 17,143 |
| May 19, 2025 | 31.14 | 31.40 | 31.07 | 31.32 | 31.32 | 0.36% | 88,371 |
| May 16, 2025 | 30.99 | 31.21 | 30.96 | 31.21 | 31.21 | 1.16% | 13,097 |
| May 15, 2025 | 30.54 | 30.85 | 30.53 | 30.85 | 30.85 | 0.85% | 24,856 |
| May 14, 2025 | 30.90 | 30.90 | 30.58 | 30.59 | 30.59 | -0.62% | 7,431 |
| May 13, 2025 | 30.82 | 30.84 | 30.75 | 30.78 | 30.78 | -0.26% | 20,322 |
| May 12, 2025 | 30.83 | 30.93 | 30.74 | 30.86 | 30.86 | 2.38% | 17,180 |
| May 9, 2025 | 30.30 | 30.31 | 30.15 | 30.15 | 30.15 | -0.22% | 25,774 |
| May 8, 2025 | 30.25 | 30.50 | 30.21 | 30.21 | 30.21 | 0.20% | 44,267 |
| May 7, 2025 | 30.10 | 30.25 | 30.02 | 30.15 | 30.15 | - | 27,221 |
| May 6, 2025 | 30.22 | 30.33 | 30.09 | 30.15 | 30.15 | -0.85% | 9,063 |
| May 5, 2025 | 30.31 | 30.51 | 30.31 | 30.41 | 30.41 | -0.10% | 23,309 |
| May 2, 2025 | 30.36 | 30.53 | 30.32 | 30.44 | 30.44 | 1.23% | 22,017 |
| May 1, 2025 | 30.14 | 30.26 | 30.06 | 30.07 | 30.07 | -0.03% | 13,982 |
| Apr 30, 2025 | 29.69 | 30.11 | 29.46 | 30.08 | 30.08 | 0.27% | 13,326 |
| Apr 29, 2025 | 29.76 | 30.05 | 29.73 | 30.00 | 30.00 | 0.74% | 23,588 |
| Apr 28, 2025 | 29.91 | 29.91 | 29.55 | 29.78 | 29.78 | 0.01% | 59,532 |
| Apr 25, 2025 | 29.66 | 29.78 | 29.52 | 29.78 | 29.78 | 0.94% | 18,897 |
| Apr 24, 2025 | 29.29 | 29.66 | 29.29 | 29.50 | 29.50 | 0.51% | 26,060 |
| Apr 23, 2025 | 29.62 | 29.81 | 29.27 | 29.35 | 29.35 | 0.93% | 41,087 |
| Apr 22, 2025 | 28.66 | 29.22 | 28.66 | 29.08 | 29.08 | 1.94% | 23,178 |
| Apr 21, 2025 | 28.86 | 28.86 | 28.24 | 28.53 | 28.53 | -1.83% | 23,816 |
| Apr 17, 2025 | 28.74 | 29.18 | 28.74 | 29.06 | 29.06 | 1.00% | 22,694 |
| Apr 16, 2025 | 29.15 | 29.20 | 28.55 | 28.77 | 28.77 | -1.42% | 20,119 |