DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
32.23
+0.12 (0.36%)
Aug 15, 2025, 3:15 PM - Market open
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.04 | 32.14 | 32.01 | 32.11 | 32.11 | -0.59% | 23,302 |
| Aug 13, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.90% | 16,595 |
| Aug 12, 2025 | 31.90 | 32.01 | 31.88 | 32.01 | 32.01 | 0.98% | 8,260 |
| Aug 11, 2025 | 31.68 | 31.77 | 31.64 | 31.70 | 31.70 | -0.11% | 22,142 |
| Aug 8, 2025 | 31.78 | 31.88 | 31.72 | 31.74 | 31.74 | 0.02% | 13,715 |
| Aug 7, 2025 | 31.81 | 31.82 | 31.57 | 31.74 | 31.74 | 0.16% | 31,518 |
| Aug 6, 2025 | 31.69 | 31.83 | 31.62 | 31.69 | 31.69 | -0.08% | 38,823 |
| Aug 5, 2025 | 31.58 | 31.78 | 31.58 | 31.71 | 31.71 | 0.13% | 87,128 |
| Aug 4, 2025 | 31.30 | 31.67 | 31.30 | 31.67 | 31.67 | 1.15% | 20,418 |
| Aug 1, 2025 | 31.29 | 31.36 | 31.20 | 31.31 | 31.31 | -0.51% | 18,480 |
| Jul 31, 2025 | 31.50 | 31.79 | 31.44 | 31.47 | 31.47 | -0.52% | 52,435 |
| Jul 30, 2025 | 31.83 | 31.96 | 31.55 | 31.64 | 31.64 | -1.11% | 42,260 |
| Jul 29, 2025 | 32.05 | 32.05 | 31.88 | 31.99 | 31.99 | 0.22% | 17,195 |
| Jul 28, 2025 | 32.27 | 32.27 | 31.90 | 31.92 | 31.92 | -1.17% | 94,276 |
| Jul 25, 2025 | 32.11 | 32.30 | 32.08 | 32.30 | 32.30 | 0.19% | 136,966 |
| Jul 24, 2025 | 32.46 | 32.46 | 32.23 | 32.24 | 32.24 | -0.33% | 12,147 |
| Jul 23, 2025 | 32.30 | 32.36 | 32.26 | 32.35 | 32.35 | 0.21% | 19,948 |
| Jul 22, 2025 | 31.97 | 32.28 | 31.97 | 32.28 | 32.28 | 1.10% | 29,092 |
| Jul 21, 2025 | 31.78 | 32.06 | 31.78 | 31.93 | 31.93 | 0.62% | 29,624 |
| Jul 18, 2025 | 31.73 | 31.77 | 31.65 | 31.73 | 31.73 | -0.21% | 13,282 |
| Jul 17, 2025 | 31.70 | 31.81 | 31.58 | 31.80 | 31.80 | 0.50% | 20,906 |
| Jul 16, 2025 | 31.62 | 31.66 | 31.38 | 31.64 | 31.64 | 0.52% | 18,225 |
| Jul 15, 2025 | 31.81 | 31.91 | 31.48 | 31.48 | 31.48 | -1.41% | 10,978 |
| Jul 14, 2025 | 31.86 | 31.93 | 31.77 | 31.93 | 31.93 | 0.32% | 35,356 |
| Jul 11, 2025 | 31.72 | 31.89 | 31.65 | 31.82 | 31.82 | -0.61% | 26,021 |
| Jul 10, 2025 | 31.99 | 32.10 | 31.98 | 32.02 | 32.02 | 0.16% | 27,088 |
| Jul 9, 2025 | 31.87 | 31.98 | 31.77 | 31.97 | 31.97 | 0.28% | 32,113 |
| Jul 8, 2025 | 31.92 | 31.94 | 31.82 | 31.88 | 31.88 | 0.04% | 30,098 |
| Jul 7, 2025 | 32.08 | 32.08 | 31.77 | 31.87 | 31.87 | -0.95% | 53,989 |
| Jul 3, 2025 | 32.22 | 32.22 | 32.08 | 32.17 | 32.17 | 0.35% | 5,111 |
| Jul 2, 2025 | 31.87 | 32.09 | 31.87 | 32.06 | 32.06 | 0.58% | 16,687 |
| Jul 1, 2025 | 31.43 | 32.02 | 31.43 | 31.87 | 31.87 | 0.20% | 14,675 |
| Jun 30, 2025 | 31.83 | 31.83 | 31.64 | 31.81 | 31.71 | 0.41% | 20,807 |
| Jun 27, 2025 | 31.44 | 31.75 | 31.44 | 31.68 | 31.58 | 0.71% | 11,273 |
| Jun 26, 2025 | 31.28 | 31.47 | 31.25 | 31.46 | 31.35 | 0.73% | 12,317 |
| Jun 25, 2025 | 31.63 | 31.63 | 31.23 | 31.23 | 31.13 | -1.17% | 13,109 |
| Jun 24, 2025 | 31.53 | 31.71 | 31.52 | 31.60 | 31.50 | 0.84% | 49,197 |
| Jun 23, 2025 | 31.02 | 31.34 | 30.94 | 31.34 | 31.24 | 1.47% | 10,163 |
| Jun 20, 2025 | 31.02 | 31.14 | 30.87 | 30.89 | 30.78 | -0.42% | 25,462 |
| Jun 18, 2025 | 31.10 | 31.21 | 31.02 | 31.02 | 30.92 | 0.08% | 15,258 |
| Jun 17, 2025 | 31.15 | 31.21 | 30.94 | 30.99 | 30.89 | -0.91% | 5,041 |
| Jun 16, 2025 | 31.09 | 31.42 | 31.09 | 31.28 | 31.17 | 0.79% | 10,617 |
| Jun 13, 2025 | 31.29 | 31.29 | 30.90 | 31.03 | 30.93 | -0.84% | 22,987 |
| Jun 12, 2025 | 31.13 | 31.35 | 31.13 | 31.29 | 31.19 | -0.14% | 12,338 |
| Jun 11, 2025 | 31.60 | 31.60 | 31.27 | 31.34 | 31.23 | -0.68% | 10,853 |
| Jun 10, 2025 | 31.38 | 31.55 | 31.34 | 31.55 | 31.45 | 1.02% | 12,819 |
| Jun 9, 2025 | 31.05 | 31.34 | 31.05 | 31.23 | 31.13 | 0.15% | 8,900 |
| Jun 6, 2025 | 31.24 | 31.24 | 31.12 | 31.18 | 31.08 | 0.91% | 9,452 |
| Jun 5, 2025 | 31.24 | 31.39 | 30.83 | 30.90 | 30.80 | -0.64% | 13,864 |
| Jun 4, 2025 | 30.96 | 31.18 | 30.96 | 31.10 | 31.00 | 0.22% | 16,799 |