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

NYSEARCA: CAPE · Real-Time Price · USD

32.64

+0.09 (0.27%)

At close: Jun 12, 2026, 4:00 PM EDT

32.64

0.00 (0.00%)

After-hours: Jun 12, 2026, 4:10 PM EDT

CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.57	32.76	32.57	32.64	32.64	0.27%	11,705
Jun 11, 2026	32.42	32.74	32.42	32.55	32.55	0.15%	19,679
Jun 10, 2026	32.40	32.68	32.40	32.50	32.50	0.13%	14,256
Jun 9, 2026	32.11	32.48	32.11	32.46	32.46	0.97%	515,618
Jun 8, 2026	32.43	34.25	31.95	32.15	32.15	-0.40%	59,078
Jun 5, 2026	32.20	32.36	32.20	32.28	32.28	0.75%	12,929
Jun 4, 2026	32.05	32.17	31.95	32.04	32.04	1.37%	22,003
Jun 3, 2026	31.76	31.78	31.57	31.61	31.61	-0.48%	34,912
Jun 2, 2026	31.68	31.87	31.67	31.76	31.76	-0.41%	30,238
Jun 1, 2026	31.96	31.99	31.86	31.89	31.89	-0.81%	37,816
May 29, 2026	32.08	32.21	32.08	32.15	32.15	-0.65%	15,230
May 28, 2026	32.30	32.44	32.28	32.36	32.36	-0.24%	17,013
May 27, 2026	32.25	32.59	32.25	32.44	32.44	0.21%	13,459
May 26, 2026	32.40	32.54	32.33	32.37	32.37	-0.28%	47,770
May 22, 2026	32.57	32.62	32.38	32.46	32.46	0.05%	48,811
May 21, 2026	32.11	32.51	32.11	32.44	32.44	-0.22%	46,251
May 20, 2026	32.32	32.54	32.29	32.52	32.51	0.45%	22,166
May 19, 2026	32.33	32.57	32.33	32.37	32.37	-0.42%	43,390
May 18, 2026	32.34	32.51	32.34	32.51	32.51	1.15%	14,293
May 15, 2026	32.29	32.29	32.14	32.14	32.14	-0.78%	14,661
May 14, 2026	32.60	32.60	32.39	32.39	32.39	0.06%	19,616
May 13, 2026	32.44	32.44	32.25	32.37	32.37	-0.30%	57,168
May 12, 2026	32.18	32.48	32.17	32.47	32.47	0.74%	106,118
May 11, 2026	32.35	32.35	32.11	32.23	32.23	-0.57%	26,091
May 8, 2026	32.54	32.56	32.42	32.42	32.42	-0.14%	12,768
May 7, 2026	32.76	32.76	32.31	32.46	32.46	-0.64%	37,545
May 6, 2026	32.50	32.74	32.50	32.67	32.67	1.17%	17,018
May 5, 2026	32.31	32.35	32.26	32.29	32.29	0.13%	15,855
May 4, 2026	32.21	32.46	32.21	32.25	32.25	-0.57%	45,987
May 1, 2026	32.42	32.60	32.41	32.44	32.44	-0.11%	6,006
Apr 30, 2026	32.14	32.48	32.14	32.47	32.47	1.58%	28,140
Apr 29, 2026	32.03	32.03	31.92	31.97	31.97	-0.49%	18,543
Apr 28, 2026	32.03	32.15	32.03	32.12	32.12	0.06%	27,036
Apr 27, 2026	32.21	32.27	32.10	32.10	32.10	-0.45%	27,258
Apr 24, 2026	32.52	32.52	32.19	32.25	32.25	-0.52%	28,123
Apr 23, 2026	32.46	32.50	32.18	32.42	32.42	-0.11%	18,743
Apr 22, 2026	32.63	32.64	32.41	32.46	32.46	0.05%	23,847
Apr 21, 2026	32.86	32.90	32.44	32.44	32.44	-1.22%	21,867
Apr 20, 2026	32.87	32.89	32.80	32.84	32.84	-0.44%	19,257
Apr 17, 2026	32.95	33.10	32.95	32.99	32.99	1.40%	20,095
Apr 16, 2026	32.50	32.55	32.41	32.53	32.53	0.43%	49,662
Apr 15, 2026	32.31	32.48	32.29	32.39	32.39	0.25%	47,886
Apr 14, 2026	31.94	32.34	31.94	32.31	32.31	1.41%	34,870
Apr 13, 2026	31.43	31.86	31.43	31.86	31.86	0.68%	35,410
Apr 10, 2026	31.89	31.89	31.62	31.65	31.65	-0.49%	19,309
Apr 9, 2026	31.58	31.86	31.48	31.80	31.80	0.82%	64,251
Apr 8, 2026	31.56	31.64	31.49	31.54	31.54	1.99%	28,408
Apr 7, 2026	30.77	30.93	30.73	30.93	30.93	-0.08%	42,271
Apr 6, 2026	30.94	31.09	30.90	30.95	30.95	-	30,208
Apr 2, 2026	30.64	30.97	30.63	30.95	30.95	-0.13%	20,173