Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doubleline Shiller Cape U.S. Equities ETF (NY: CAPE )

29.57 +0.02 (+0.08%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 69.41 69.41 69.41 69.41 67 +0.00(+0.00%)
May 29, 2014 69.41 69.41 69.41 69.41 188 +0.20(+0.30%)
May 28, 2014 69.20 69.20 69.20 69.20 254 +0.00(+0.00%)
May 27, 2014 69.00 69.20 69.00 69.20 873 +0.45(+0.65%)
May 23, 2014 68.76 68.75 68.75 68.75 3,894 +0.45(+0.66%)
May 21, 2014 68.30 68.30 68.30 68.30 56 +0.00(+0.00%)
May 20, 2014 68.30 68.30 68.30 68.30 55 +0.00(+0.00%)
May 19, 2014 68.23 68.31 68.23 68.30 1,378 +0.64(+0.95%)
May 16, 2014 67.77 67.77 67.66 67.66 358 -0.06(-0.09%)
May 15, 2014 68.35 68.35 67.62 67.72 3,352 -0.76(-1.11%)
May 14, 2014 68.57 68.69 68.48 68.48 4,551 -0.20(-0.30%)
May 13, 2014 68.36 68.78 68.36 68.68 2,802 +0.33(+0.48%)
May 12, 2014 68.10 68.39 68.09 68.35 2,921 +0.72(+1.07%)
May 09, 2014 67.74 67.74 67.59 67.63 9,430 -0.08(-0.12%)
May 08, 2014 67.86 67.87 67.71 67.71 2,267 +0.05(+0.07%)
May 07, 2014 67.89 67.89 67.66 67.66 447 -0.22(-0.33%)
May 06, 2014 67.87 67.89 67.82 67.88 1,035 -0.05(-0.07%)
May 05, 2014 67.85 68.00 67.82 67.93 14,726 +0.21(+0.31%)
May 02, 2014 67.81 67.81 67.65 67.72 897 -0.25(-0.36%)
May 01, 2014 67.97 67.97 67.97 67.97 213 +0.00(+0.00%)
Apr 30, 2014 67.81 67.97 67.68 67.97 6,035 +0.25(+0.37%)
Apr 29, 2014 67.76 67.85 67.66 67.72 2,508 +0.27(+0.41%)
Apr 28, 2014 67.38 67.44 67.16 67.44 1,977 +0.31(+0.47%)
Apr 25, 2014 67.28 67.28 67.02 67.13 7,059 -0.59(-0.88%)
Apr 24, 2014 67.53 67.95 67.53 67.73 10,151 +0.06(+0.09%)
Apr 23, 2014 67.70 67.70 67.67 67.67 463 +0.23(+0.35%)
Apr 22, 2014 67.43 67.43 67.43 67.43 285 +0.00(+0.00%)
Apr 21, 2014 67.07 67.43 67.07 67.43 1,548 +0.71(+1.07%)
Apr 16, 2014 66.72 66.72 66.72 66.72 204 +1.06(+1.62%)
Apr 15, 2014 65.22 65.66 65.22 65.66 1,397 +0.11(+0.16%)
Apr 14, 2014 65.37 65.55 65.37 65.55 1,443 +0.61(+0.95%)
Apr 11, 2014 65.27 65.32 64.94 64.94 7,637 -1.84(-2.76%)
Apr 10, 2014 66.78 66.78 66.78 66.78 191 -0.05(-0.07%)
Apr 09, 2014 66.83 66.83 66.83 66.83 196 +0.75(+1.14%)
Apr 08, 2014 66.08 66.08 66.08 66.08 51 +0.00(+0.00%)
Apr 07, 2014 66.34 66.67 65.98 66.08 2,254 -0.75(-1.12%)
Apr 04, 2014 69.28 69.28 66.83 66.83 1,024 -0.77(-1.14%)
Apr 03, 2014 67.60 67.60 67.60 67.60 1 +0.00(+0.00%)
Apr 02, 2014 67.60 67.60 67.60 67.60 436 +1.17(+1.76%)
Apr 01, 2014 66.43 66.43 66.43 66.43 133 +0.00(+0.00%)
Mar 31, 2014 66.43 66.43 66.43 66.43 36 +0.00(+0.00%)
Mar 28, 2014 66.66 66.66 66.43 66.43 5,398 +0.27(+0.41%)
Mar 27, 2014 66.33 66.33 65.98 66.16 4,257 -0.34(-0.51%)
Mar 26, 2014 66.50 66.50 66.50 66.50 216 -0.21(-0.32%)
Mar 25, 2014 66.74 66.89 66.71 66.71 2,254 +0.57(+0.86%)
Mar 24, 2014 66.13 66.16 66.13 66.15 432 -0.68(-1.02%)
Mar 21, 2014 67.16 67.22 66.83 66.83 11,235 +0.38(+0.57%)
Mar 20, 2014 66.45 66.45 66.45 66.45 100 +0.00(+0.00%)
Mar 19, 2014 66.33 66.45 66.33 66.45 393 -0.28(-0.42%)
Mar 18, 2014 66.61 66.80 66.32 66.73 1,245 +0.62(+0.94%)
Mar 17, 2014 66.09 66.11 66.09 66.11 631 +0.28(+0.43%)
Mar 14, 2014 65.82 65.82 65.82 65.82 54 +0.00(+0.00%)
Mar 13, 2014 65.82 65.82 65.82 65.82 735 -0.65(-0.98%)
Mar 12, 2014 66.34 66.48 66.34 66.48 271 -0.00(-0.00%)
Mar 11, 2014 66.72 66.72 66.48 66.48 334 -0.27(-0.40%)
Mar 10, 2014 66.84 66.84 66.75 66.75 883 -0.18(-0.27%)
Mar 07, 2014 68.33 68.33 66.93 66.93 651 -0.06(-0.09%)
Mar 06, 2014 67.02 67.02 66.99 66.99 758 +0.17(+0.25%)
Mar 05, 2014 66.83 66.83 66.80 66.82 1,478 +0.17(+0.25%)
Mar 04, 2014 66.54 66.65 66.54 66.65 684 +0.99(+1.52%)
Mar 03, 2014 65.76 65.76 65.66 65.66 546 -0.81(-1.22%)
Feb 28, 2014 66.47 66.47 66.47 66.47 432 +0.55(+0.83%)
Feb 27, 2014 65.63 65.95 65.62 65.92 2,199 +0.05(+0.07%)
Feb 26, 2014 65.87 65.87 65.87 65.87 517 -0.10(-0.15%)
Feb 25, 2014 65.97 65.97 65.97 65.97 25 +0.00(+0.00%)
Feb 24, 2014 65.97 65.97 65.97 65.97 305 +0.41(+0.62%)
Feb 21, 2014 65.56 65.56 65.56 65.56 216 +0.21(+0.33%)
Feb 20, 2014 65.35 65.35 65.35 65.35 321 -0.03(-0.04%)
Feb 19, 2014 65.19 65.38 65.19 65.38 353 -0.04(-0.06%)
Feb 18, 2014 65.42 65.42 65.30 65.42 1,204 +0.09(+0.13%)
Feb 14, 2014 69.96 65.33 65.33 65.33 1,332 +0.27(+0.42%)
Feb 13, 2014 65.09 65.09 65.04 65.05 624 +0.23(+0.36%)
Feb 12, 2014 64.67 64.82 64.67 64.82 1,537 +0.37(+0.58%)
Feb 11, 2014 64.31 64.45 64.31 64.45 634 +0.68(+1.07%)
Feb 10, 2014 63.94 63.94 63.76 63.77 2,306 +0.08(+0.12%)
Feb 07, 2014 63.23 63.69 63.23 63.69 7,810 +1.34(+2.14%)
Feb 06, 2014 62.35 62.35 62.35 62.35 99 +0.00(+0.00%)
Feb 05, 2014 62.35 62.35 62.35 62.35 98 +0.00(+0.00%)
Feb 04, 2014 62.25 62.35 62.25 62.35 569 +0.52(+0.84%)
Feb 03, 2014 62.98 63.32 61.83 61.83 3,849 -1.17(-1.86%)
Jan 31, 2014 63.01 63.01 63.01 63.01 919 -0.81(-1.27%)
Jan 30, 2014 63.81 63.81 63.81 63.81 581 +0.55(+0.88%)
Jan 29, 2014 63.58 63.58 63.24 63.26 2,976 -0.39(-0.61%)
Jan 28, 2014 63.65 63.65 63.65 63.65 89 +0.00(+0.00%)
Jan 27, 2014 63.75 63.75 63.30 63.65 2,463 -0.14(-0.21%)
Jan 24, 2014 63.96 63.96 63.79 63.79 1,256 -0.89(-1.37%)
Jan 23, 2014 65.37 65.37 64.67 64.67 2,040 -0.93(-1.41%)
Jan 22, 2014 65.69 65.69 65.42 65.60 8,761 +0.25(+0.39%)
Jan 21, 2014 73.22 67.81 65.29 65.35 6,499 +0.18(+0.27%)
Jan 17, 2014 65.36 65.17 65.17 65.17 307 -0.12(-0.18%)
Jan 16, 2014 65.15 65.37 65.15 65.29 3,305 -0.11(-0.16%)
Jan 15, 2014 65.29 65.49 65.31 65.40 8,990 +0.10(+0.16%)
Jan 14, 2014 65.20 65.29 65.20 65.29 810 +0.64(+0.99%)
Jan 13, 2014 65.09 65.09 64.59 64.65 1,080 -0.38(-0.59%)
Jan 10, 2014 65.03 65.03 65.03 65.03 204 -0.03(-0.04%)
Jan 09, 2014 65.17 65.26 65.06 65.06 729 +0.19(+0.29%)
Jan 08, 2014 64.99 65.02 64.88 64.88 872 +0.16(+0.24%)
Jan 06, 2014 65.08 64.72 64.72 64.72 409 -0.22(-0.35%)
Jan 03, 2014 65.01 65.01 64.92 64.95 1,363 +0.04(+0.06%)
Jan 02, 2014 65.03 65.03 64.82 64.91 2,198 -0.61(-0.94%)
Dec 31, 2013 65.39 65.52 65.52 65.52 1,024 +0.20(+0.31%)
Dec 30, 2013 65.32 65.32 65.32 65.32 279 -0.10(-0.15%)
Dec 27, 2013 65.44 65.44 65.42 65.42 409 +0.44(+0.68%)
Dec 26, 2013 64.98 64.98 64.98 64.98 25 +0.00(+0.00%)
Dec 24, 2013 64.98 64.98 64.98 64.98 669 +0.20(+0.30%)
Dec 23, 2013 64.78 64.78 64.78 64.78 1,216 +0.02(+0.03%)
Dec 20, 2013 64.32 64.76 64.29 64.76 9,814 +0.65(+1.02%)
Dec 19, 2013 64.11 64.11 64.11 64.11 102 +0.01(+0.02%)
Dec 18, 2013 63.41 64.10 63.34 64.10 870 +0.77(+1.22%)
Dec 17, 2013 63.32 63.33 63.32 63.33 2,099 -0.09(-0.14%)
Dec 16, 2013 63.43 63.55 63.41 63.41 2,633 +0.43(+0.68%)
Dec 13, 2013 63.23 63.23 62.99 62.99 376 -0.13(-0.21%)
Dec 12, 2013 63.41 63.41 63.05 63.12 2,904 -0.28(-0.45%)
Dec 11, 2013 63.82 63.82 63.41 63.41 686 -0.95(-1.47%)
Dec 10, 2013 64.35 64.35 64.35 64.35 185 -0.09(-0.14%)
Dec 09, 2013 64.66 64.66 64.44 64.44 682 +0.31(+0.49%)
Dec 06, 2013 64.13 64.13 64.13 64.13 1,294 +0.59(+0.92%)
Dec 05, 2013 63.66 63.70 63.54 63.54 1,423 +0.10(+0.15%)
Dec 04, 2013 63.68 64.05 63.44 63.44 2,155 -0.50(-0.78%)
Dec 03, 2013 63.99 63.99 63.92 63.94 871 -0.38(-0.59%)
Dec 02, 2013 64.42 67.64 64.14 64.32 2,425 -0.34(-0.53%)
Nov 26, 2013 64.68 64.66 64.66 64.66 1,434 +0.07(+0.10%)
Nov 25, 2013 64.88 64.88 64.60 64.60 1,385 -0.05(-0.07%)
Nov 22, 2013 64.30 64.65 64.30 64.64 1,947 +0.52(+0.81%)
Nov 21, 2013 64.03 64.13 64.03 64.13 614 +0.51(+0.80%)
Nov 20, 2013 64.17 64.17 63.62 63.62 1,235 -0.20(-0.31%)
Nov 19, 2013 63.81 63.81 63.81 63.81 102 -0.16(-0.24%)
Nov 18, 2013 64.31 64.31 63.97 63.97 1,357 -0.23(-0.36%)
Nov 15, 2013 64.07 64.21 64.07 64.21 2,049 +0.29(+0.46%)
Nov 14, 2013 63.98 63.98 63.90 63.91 3,024 +0.68(+1.07%)
Nov 11, 2013 63.33 63.23 63.23 63.23 1,844 +0.28(+0.44%)
Nov 08, 2013 62.96 62.96 62.96 62.96 102 +0.10(+0.16%)
Nov 07, 2013 63.45 63.45 62.86 62.86 11,366 -0.35(-0.56%)
Nov 06, 2013 63.37 63.37 63.21 63.21 6,961 -0.09(-0.14%)
Nov 04, 2013 63.08 63.30 63.30 63.30 717 +0.43(+0.68%)
Nov 01, 2013 62.86 62.88 62.86 62.87 499 -0.16(-0.25%)
Oct 31, 2013 62.92 63.16 62.91 63.02 2,243 -0.26(-0.42%)
Oct 29, 2013 63.16 63.29 63.29 63.29 1,332 +0.33(+0.53%)
Oct 28, 2013 63.04 63.04 62.88 62.96 970 +0.43(+0.69%)
Oct 25, 2013 62.46 62.53 62.46 62.53 620 +0.10(+0.16%)
Oct 24, 2013 62.46 62.46 62.43 62.43 819 +0.08(+0.13%)
Oct 23, 2013 62.35 62.35 62.35 62.35 102 -0.25(-0.41%)
Oct 22, 2013 62.14 62.61 62.14 62.61 666 +0.58(+0.93%)
Oct 21, 2013 62.01 62.44 61.99 62.03 3,095 -0.03(-0.05%)
Oct 18, 2013 61.95 62.07 61.95 62.06 2,162 +0.39(+0.63%)
Oct 17, 2013 61.68 61.69 61.67 61.67 307 +0.79(+1.30%)
Oct 16, 2013 60.88 60.88 60.88 60.88 204 +0.00(+0.00%)
Oct 15, 2013 60.89 60.89 60.79 60.88 2,664 +1.95(+3.31%)
Oct 09, 2013 59.11 58.93 58.93 58.93 1,127 -0.29(-0.48%)
Oct 08, 2013 59.74 59.74 59.21 59.21 1,024 -0.47(-0.79%)
Oct 07, 2013 59.69 59.69 59.69 59.69 717 -0.46(-0.76%)
Oct 04, 2013 60.15 60.15 60.15 60.15 102 +0.27(+0.46%)
Oct 03, 2013 59.87 59.87 59.87 59.87 963 -0.05(-0.08%)
Oct 02, 2013 59.92 59.92 59.92 59.92 153 -0.12(-0.20%)
Oct 01, 2013 59.86 60.04 59.86 60.04 3,484 -0.07(-0.11%)
Sep 27, 2013 60.11 60.19 59.95 60.11 6,797 -0.24(-0.40%)
Sep 26, 2013 60.25 60.35 60.25 60.35 204 -0.19(-0.31%)
Sep 25, 2013 60.66 60.66 60.54 60.54 551 -0.20(-0.34%)
Sep 24, 2013 60.77 60.77 60.74 60.74 409 +0.11(+0.18%)
Sep 23, 2013 60.63 60.63 60.63 60.63 1,118 -0.55(-0.90%)
Sep 20, 2013 61.31 61.31 61.18 61.18 796 -0.48(-0.77%)
Sep 19, 2013 61.66 61.66 61.66 61.66 102 +0.16(+0.25%)
Sep 18, 2013 60.63 61.50 60.63 61.50 4,714 +0.81(+1.33%)
Sep 16, 2013 60.79 60.69 60.69 60.69 922 +0.66(+1.11%)
Sep 11, 2013 59.99 60.03 60.03 60.03 614 +0.74(+1.25%)
Sep 09, 2013 59.16 59.29 59.29 59.29 512 +0.17(+0.28%)
Sep 06, 2013 59.12 59.12 59.12 59.12 238 +0.33(+0.56%)
Sep 04, 2013 58.80 58.79 58.79 58.79 307 +0.71(+1.23%)
Sep 03, 2013 58.58 58.64 58.08 58.08 409 +0.13(+0.22%)
Aug 30, 2013 58.31 58.31 57.95 57.95 524 -0.10(-0.17%)
Aug 29, 2013 58.05 58.05 58.05 58.05 1,852 +0.04(+0.07%)
Aug 27, 2013 58.28 58.01 58.01 58.01 3,074 -1.14(-1.93%)
Aug 26, 2013 59.05 59.21 59.05 59.15 7,509 +0.39(+0.66%)
Aug 23, 2013 58.83 58.83 58.75 58.76 3,102 -0.10(-0.17%)
Aug 22, 2013 58.25 58.86 58.25 58.86 718 +0.47(+0.80%)
Aug 21, 2013 58.14 58.47 58.14 58.39 1,684 -0.20(-0.35%)
Aug 20, 2013 58.35 58.60 58.35 58.60 1,424 +0.30(+0.52%)
Aug 19, 2013 58.63 58.63 58.29 58.29 716 -0.43(-0.73%)
Aug 16, 2013 58.72 58.72 58.72 58.72 1,759 -0.01(-0.01%)
Aug 15, 2013 58.83 58.83 58.73 58.73 307 -1.05(-1.76%)
Aug 09, 2013 59.79 59.79 59.79 59.79 0 -0.21(-0.36%)
Aug 08, 2013 59.94 60.00 59.76 60.00 812 +0.06(+0.10%)
Aug 06, 2013 59.90 59.94 59.94 59.94 409 -0.34(-0.57%)
Aug 02, 2013 60.24 60.28 60.28 60.28 512 -0.11(-0.19%)
Aug 01, 2013 60.40 60.40 60.40 60.40 102 +0.66(+1.10%)
Jul 31, 2013 59.49 60.02 59.49 59.74 2,271 +0.26(+0.44%)
Jul 29, 2013 59.58 59.47 59.47 59.47 204 +0.07(+0.11%)
Jul 26, 2013 59.65 59.70 59.41 59.41 1,229 -0.22(-0.38%)
Jul 24, 2013 60.38 59.63 59.63 59.63 922 -0.47(-0.78%)
Jul 23, 2013 60.21 60.21 60.10 60.10 1,024 +0.86(+1.45%)
Jul 18, 2013 59.24 59.24 59.24 59.24 0 +0.27(+0.45%)
Jul 17, 2013 59.02 59.02 58.97 58.97 614 +0.26(+0.44%)
Jul 16, 2013 59.01 59.01 58.68 58.71 717 -0.39(-0.66%)
Jul 15, 2013 59.22 59.22 58.98 59.10 625 +0.42(+0.71%)
Jul 12, 2013 58.68 58.68 58.68 58.68 102 -0.06(-0.10%)
Jul 11, 2013 58.62 58.76 58.53 58.74 819 +0.78(+1.35%)
Jul 10, 2013 58.32 58.32 57.96 57.96 2,301 -0.17(-0.29%)
Jul 09, 2013 58.00 58.19 57.72 58.13 7,738 +0.41(+0.71%)
Jul 08, 2013 57.73 57.73 57.62 57.72 845 +0.58(+1.01%)
Jul 05, 2013 57.03 57.14 56.78 57.14 819 +0.68(+1.21%)
Jul 03, 2013 56.49 56.49 56.18 56.46 717 +0.08(+0.15%)
Jul 02, 2013 56.72 56.90 56.37 56.37 2,664 -0.30(-0.53%)
Jul 01, 2013 56.65 56.67 56.65 56.67 667 +0.02(+0.03%)
Jun 28, 2013 56.45 56.65 56.41 56.65 6,303 +0.28(+0.49%)
Jun 26, 2013 55.90 56.38 55.90 56.38 530 +0.72(+1.29%)
Jun 25, 2013 55.65 55.66 55.56 55.66 717 +1.02(+1.88%)
Jun 24, 2013 55.28 55.28 54.63 54.63 1,447 -1.29(-2.30%)
Jun 21, 2013 56.03 56.03 55.51 55.92 4,817 +0.25(+0.45%)
Jun 20, 2013 56.28 56.28 55.67 55.67 614 -1.56(-2.72%)
Jun 19, 2013 57.81 57.85 57.23 57.23 7,510 -0.73(-1.26%)
Jun 18, 2013 57.59 57.97 57.59 57.96 1,346 +0.89(+1.56%)
Jun 14, 2013 57.07 57.07 57.07 57.07 204 -0.32(-0.56%)
Jun 13, 2013 56.56 57.40 56.31 57.40 614 +0.40(+0.70%)
Jun 12, 2013 57.00 57.00 57.00 57.00 1,024 -0.02(-0.03%)
Jun 11, 2013 57.03 57.03 57.02 57.02 1,229 -0.56(-0.97%)
Jun 07, 2013 57.57 57.57 57.57 57.57 204 +0.52(+0.91%)
Jun 05, 2013 57.08 57.05 57.05 57.05 1,024 -0.60(-1.03%)
Jun 04, 2013 57.29 57.65 57.29 57.65 1,032 +0.20(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.