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

NYSEARCA: CAPE · Real-Time Price · USD

33.45

+0.36 (1.10%)

At close: Aug 21, 2026, 4:00 PM EDT

33.45

0.00 (0.00%)

After-hours: Aug 21, 2026, 4:15 PM EDT

CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.37	33.45	33.37	33.45	33.45	1.10%	16,082
Aug 20, 2026	33.19	33.24	33.07	33.09	33.09	-0.76%	14,478
Aug 19, 2026	33.43	33.46	33.34	33.34	33.34	1.26%	8,068
Aug 18, 2026	32.98	33.14	32.93	32.93	32.92	-0.12%	23,722
Aug 17, 2026	33.09	33.10	32.96	32.97	32.96	-1.11%	10,170
Aug 14, 2026	33.41	33.41	33.31	33.34	33.34	0.11%	9,098
Aug 13, 2026	33.08	33.36	33.08	33.30	33.30	0.61%	19,300
Aug 12, 2026	33.39	33.39	33.01	33.10	33.10	-0.27%	196,015
Aug 11, 2026	33.11	33.28	33.11	33.19	33.19	1.07%	17,658
Aug 10, 2026	33.14	33.31	30.86	32.84	32.84	-1.66%	202,413
Aug 7, 2026	33.28	33.43	33.28	33.39	33.39	0.86%	8,171
Aug 6, 2026	33.31	33.31	33.11	33.11	33.11	-0.74%	12,182
Aug 5, 2026	33.28	33.36	33.21	33.36	33.36	0.35%	5,829
Aug 4, 2026	32.75	33.24	32.75	33.24	33.24	0.79%	19,080
Aug 3, 2026	32.95	33.00	32.89	32.98	32.98	0.61%	9,530
Jul 31, 2026	32.71	32.84	32.71	32.78	32.78	-	7,293
Jul 30, 2026	32.78	32.81	32.64	32.78	32.78	-0.61%	17,447
Jul 29, 2026	32.94	33.22	32.94	32.98	32.98	-0.67%	21,770
Jul 28, 2026	33.32	33.39	33.18	33.20	33.20	1.51%	4,993
Jul 27, 2026	32.57	32.75	32.57	32.71	32.71	0.64%	14,630
Jul 24, 2026	32.24	32.51	32.24	32.50	32.50	1.47%	8,580
Jul 23, 2026	32.23	32.26	31.97	32.03	32.03	-1.74%	11,252
Jul 22, 2026	32.60	32.78	32.56	32.60	32.60	0.15%	37,501
Jul 21, 2026	32.48	32.67	32.48	32.55	32.55	-0.18%	16,263
Jul 20, 2026	32.73	32.81	32.56	32.61	32.61	-0.74%	15,993
Jul 17, 2026	32.96	33.27	32.77	32.85	32.85	-0.69%	18,468
Jul 16, 2026	32.52	33.08	32.52	33.08	33.08	1.53%	8,858
Jul 15, 2026	32.68	32.73	32.53	32.58	32.58	0.10%	9,779
Jul 14, 2026	32.61	32.61	32.50	32.55	32.55	-0.28%	10,624
Jul 13, 2026	32.88	32.90	32.64	32.64	32.64	-0.11%	7,696
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%	18,143
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