DoubleLine Shiller Enhanced CAPE (DSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.21
-0.02 (-0.12%)
Aug 29, 2025, 1:43 PM EDT
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Aug 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.12% |
| Aug 27, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Aug 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.25% |
| Aug 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Aug 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.43% |
| Aug 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% |
| Aug 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% |
| Aug 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.74% |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.25% |
| Aug 14, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.74% |
| Aug 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% |
| Aug 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.01% |
| Aug 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.25% |
| Aug 6, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.15% |
| Aug 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Jul 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.07% |
| Jul 30, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.12% |
| Jul 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% |
| Jul 28, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.11% |
| Jul 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.06% |
| Jul 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.37% |
| Jul 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.19% |
| Jul 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.12% |
| Jul 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.56% |
| Jul 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Jul 17, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Jul 16, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Jul 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.44% |
| Jul 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Jul 11, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% |
| Jul 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.25% |
| Jul 9, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.19% |
| Jul 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.12% |
| Jul 7, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.87% |
| Jul 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Jul 2, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.56% |
| Jul 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.63% |
| Jun 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.13% |
| Jun 27, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.90 | 0.76% |
| Jun 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | 0.89% |
| Jun 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -1.13% |
| Jun 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.82 | 0.83% |
| Jun 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | 1.48% |
| Jun 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | -0.26% |