Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Doubleline Shiller Cape US Equities ETF (CAPE)
Doubleline Shiller Cape US Equities ETF (CAPE) Historical

CAPE Doubleline Shiller Cape US Equities ETF

27.34

-0.08 (-0.29%)

May 10 2024 - Closed

Delayed by 15 minutes

CAPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	27.34	-0.08	-0.29%	27.41	27.41	27.2801	19,826
May 09 2024	27.42	0.34	1.26%	27.15	27.42	27.15	23,117
May 08 2024	27.08	-0.23	-0.84%	27.07	27.1545	27.04	24,604
May 07 2024	27.31	0.22	0.81%	27.21	27.33	27.21	32,295
May 06 2024	27.09	0.20	0.74%	27.06	27.09	26.98	18,503
May 03 2024	26.89	0.32	1.20%	26.90	26.99	26.78	25,784
May 02 2024	26.57	0.02	0.08%	26.61	26.63	26.365	39,943
May 01 2024	26.55	0.12	0.45%	26.48	26.92	26.43	30,211
Apr 30 2024	26.43	-0.44	-1.64%	26.75	26.86	26.43	113,079
Apr 29 2024	26.87	0.13	0.49%	26.77	26.87	26.74	15,600
Apr 26 2024	26.738	0.18	0.67%	26.63	26.85	26.63	16,283
Apr 25 2024	26.56	-0.18	-0.67%	26.39	26.58	26.21	27,490
Apr 24 2024	26.74	0.15	0.56%	26.75	26.76	26.62	18,651
Apr 23 2024	26.59	0.16	0.61%	26.44	26.6983	26.44	101,565
Apr 22 2024	26.429	0.09	0.34%	26.34	26.5799	26.26	23,094
Apr 19 2024	26.3385	-0.01	-0.03%	26.32	26.43	26.265	17,680
Apr 18 2024	26.3452	-0.01	-0.06%	26.37	26.5426	26.30	94,497
Apr 17 2024	26.36	-0.01	-0.04%	26.46	26.4617	26.30	12,716
Apr 16 2024	26.37	-0.30	-1.12%	26.53	26.53	26.33	18,648
Apr 15 2024	26.67	-0.24	-0.89%	27.12	27.14	26.5701	13,034
Apr 12 2024	26.91	-0.35	-1.28%	27.12	27.1399	26.83	17,266
Apr 11 2024	27.26	-0.20	-0.73%	27.32	27.33	27.0453	27,210
Apr 10 2024	27.46	-0.32	-1.15%	27.38	27.46	27.1499	29,928
Apr 09 2024	27.78	0.15	0.54%	27.67	27.78	27.485	44,612
Apr 08 2024	27.63	0.07	0.25%	27.62	27.67	27.5601	14,868
Apr 05 2024	27.56	0.26	0.95%	27.36	27.5998	27.32	30,267
Apr 04 2024	27.2995	-0.40	-1.45%	27.79	27.84	27.255	8,933
Apr 03 2024	27.70	0.12	0.45%	27.49	27.70	27.49	30,433
Apr 02 2024	27.577	-0.17	-0.62%	27.57	27.62	27.45	11,869
Apr 01 2024	27.75	-0.25	-0.89%	27.92	27.94	27.71	23,799
Mar 28 2024	28.00	0.07	0.25%	27.95	28.05	27.912	10,884
Mar 27 2024	27.93	0.35	1.27%	27.72	27.93	27.68	14,679
Mar 26 2024	27.58	0.01	0.04%	27.65	27.66	27.56	73,836
Mar 25 2024	27.57	-0.06	-0.22%	27.67	27.67	27.57	23,098
Mar 22 2024	27.63	-0.22	-0.79%	27.84	27.84	27.63	21,159
Mar 21 2024	27.85	0.10	0.36%	27.82	27.9104	27.81	13,949
Mar 20 2024	27.75	0.23	0.84%	27.50	27.86	27.50	12,263
Mar 19 2024	27.52	0.14	0.51%	27.44	27.52	27.355	19,247
Mar 18 2024	27.38	0.17	0.61%	28.00	28.00	27.38	22,208
Mar 15 2024	27.2133	-0.07	-0.24%	27.29	27.33	27.18	22,889
Mar 14 2024	27.28	-0.29	-1.05%	27.71	27.71	27.19	36,682
Mar 13 2024	27.57	0.09	0.33%	27.48	27.68	27.48	26,492
Mar 12 2024	27.48	0.07	0.27%	27.47	27.51	27.32	23,737
Mar 11 2024	27.405	-0.01	-0.02%	27.31	27.48	27.26	43,171
Mar 08 2024	27.41	0.01	0.04%	27.44	27.58	27.31	89,586
Mar 07 2024	27.40	0.15	0.55%	27.44	27.4673	27.319	45,166
Mar 06 2024	27.25	0.24	0.89%	27.28	27.28	27.15	16,241
Mar 05 2024	27.01	-0.37	-1.35%	27.39	27.39	26.95	934,180
Mar 04 2024	27.38	-0.02	-0.07%	27.28	27.41	27.2348	21,451
Mar 01 2024	27.40	0.05	0.18%	27.32	27.44	27.22	14,211
Feb 29 2024	27.35	0.17	0.63%	27.29	27.39	27.19	15,732
Feb 28 2024	27.18	-0.01	-0.02%	27.06	27.30	27.06	381,888
Feb 27 2024	27.1856	0.23	0.84%	27.09	27.19	27.05	20,122
Feb 26 2024	26.96	-0.31	-1.15%	27.10	27.14	26.9402	24,404
Feb 23 2024	27.2735	0.13	0.48%	27.23	27.3284	27.23	6,769
Feb 22 2024	27.1441	0.25	0.94%	27.33	27.33	26.9581	21,006
Feb 21 2024	26.89	0.11	0.41%	26.73	26.89	26.70	14,153
Feb 20 2024	26.78	-0.05	-0.19%	26.68	26.82	26.68	20,667
Feb 16 2024	26.83	-0.32	-1.18%	26.91	26.9419	26.7502	31,754
Feb 15 2024	27.15	0.39	1.46%	26.80	27.1599	26.80	34,805
Feb 14 2024	26.76	0.30	1.13%	26.60	26.76	26.56	6,978
Feb 13 2024	26.46	-0.38	-1.40%	26.63	26.63	26.2401	22,290
Feb 12 2024	26.837	0.04	0.14%	26.82	26.99	26.7601	16,883

Doubleline Shiller Cape ...

Delayed Upgrade Clock