DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)

CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.46	32.78	32.20	32.68	32.68	0.65%	24,848
Jul 9, 2026	32.35	32.56	32.35	32.47	32.47	0.01%	10,628
Jul 8, 2026	32.58	32.58	32.44	32.47	32.47	-2.12%	10,276
Jul 7, 2026	33.07	33.43	33.07	33.17	33.17	1.08%	17,341
Jul 6, 2026	32.95	32.95	32.61	32.82	32.82	-0.46%	12,930
Jul 2, 2026	32.72	32.97	32.72	32.97	32.97	1.25%	18,142
Jul 1, 2026	32.31	32.61	32.31	32.56	32.56	0.72%	4,888
Jun 30, 2026	32.41	32.57	32.40	32.44	32.33	-1.20%	12,070
Jun 29, 2026	32.82	32.93	32.74	32.83	32.72	0.21%	7,680
Jun 26, 2026	32.63	32.78	32.63	32.76	32.65	1.58%	7,220
Jun 25, 2026	32.01	32.27	32.01	32.25	32.14	0.13%	13,492
Jun 24, 2026	32.22	32.29	32.13	32.21	32.10	0.22%	8,840
Jun 23, 2026	31.78	32.14	31.78	32.14	32.03	1.38%	9,079
Jun 22, 2026	31.60	31.79	31.60	31.70	31.59	-0.28%	10,503
Jun 18, 2026	32.09	32.09	31.78	31.79	31.68	-0.22%	14,144
Jun 17, 2026	32.31	32.31	31.86	31.86	31.75	-2.21%	8,158
Jun 16, 2026	32.51	32.62	32.50	32.58	32.47	0.15%	10,499
Jun 15, 2026	32.65	32.66	32.53	32.53	32.42	-0.32%	17,963
Jun 12, 2026	32.57	32.76	32.57	32.64	32.53	0.27%	11,705
Jun 11, 2026	32.42	32.74	32.42	32.55	32.44	0.15%	19,685
Jun 10, 2026	32.40	32.68	32.40	32.50	32.39	0.13%	14,256
Jun 9, 2026	32.11	32.48	32.11	32.46	32.35	0.97%	515,618
Jun 8, 2026	32.43	34.25	31.95	32.15	32.04	-0.40%	59,078
Jun 5, 2026	32.20	32.36	32.20	32.28	32.17	0.75%	13,029
Jun 4, 2026	32.05	32.17	31.95	32.04	31.93	1.37%	22,003
Jun 3, 2026	31.76	31.78	31.57	31.61	31.50	-0.48%	34,912
Jun 2, 2026	31.68	31.87	31.67	31.76	31.65	-0.41%	30,238
Jun 1, 2026	31.96	31.99	31.86	31.89	31.78	-0.81%	37,816
May 29, 2026	32.08	32.21	32.08	32.15	32.04	-0.65%	15,230
May 28, 2026	32.30	32.44	32.28	32.36	32.25	-0.24%	17,013
May 27, 2026	32.25	32.59	32.25	32.44	32.33	0.21%	13,459
May 26, 2026	32.40	32.54	32.33	32.37	32.26	-0.28%	47,770
May 22, 2026	32.57	32.62	32.38	32.46	32.35	0.05%	48,811
May 21, 2026	32.11	32.51	32.11	32.44	32.33	-0.22%	46,251
May 20, 2026	32.32	32.54	32.29	32.52	32.40	0.45%	22,166
May 19, 2026	32.33	32.57	32.33	32.37	32.26	-0.42%	43,390
May 18, 2026	32.34	32.51	32.34	32.51	32.39	1.15%	14,293
May 15, 2026	32.29	32.29	32.14	32.14	32.03	-0.78%	14,661
May 14, 2026	32.60	32.60	32.39	32.39	32.28	0.06%	19,616
May 13, 2026	32.44	32.44	32.25	32.37	32.26	-0.30%	57,168
May 12, 2026	32.18	32.48	32.17	32.47	32.36	0.74%	106,118
May 11, 2026	32.35	32.35	32.11	32.23	32.12	-0.57%	26,091
May 8, 2026	32.54	32.56	32.42	32.42	32.31	-0.14%	12,768
May 7, 2026	32.76	32.76	32.31	32.46	32.35	-0.64%	37,545
May 6, 2026	32.50	32.74	32.50	32.67	32.56	1.17%	17,018
May 5, 2026	32.31	32.35	32.26	32.29	32.18	0.13%	15,855
May 4, 2026	32.21	32.46	32.21	32.25	32.14	-0.57%	45,987
May 1, 2026	32.42	32.60	32.41	32.44	32.32	-0.11%	6,006
Apr 30, 2026	32.14	32.48	32.14	32.47	32.36	1.58%	28,140
Apr 29, 2026	32.03	32.03	31.92	31.97	31.86	-0.49%	18,543

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.