DoubleLine Shiller CAPE U.S. Equities ETF (CAPE)
NYSEARCA: CAPE · Real-Time Price · USD
30.78
-0.08 (-0.26%)
May 13, 2025, 4:00 PM - Market closed
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.82 | 30.84 | 30.75 | 30.78 | 30.78 | -0.26% | 20,322 |
| May 12, 2025 | 30.83 | 30.93 | 30.74 | 30.86 | 30.86 | 2.38% | 17,180 |
| May 9, 2025 | 30.30 | 30.31 | 30.15 | 30.15 | 30.15 | -0.22% | 25,774 |
| May 8, 2025 | 30.25 | 30.50 | 30.21 | 30.21 | 30.21 | 0.20% | 44,267 |
| May 7, 2025 | 30.10 | 30.25 | 30.02 | 30.15 | 30.15 | - | 27,221 |
| May 6, 2025 | 30.22 | 30.33 | 30.09 | 30.15 | 30.15 | -0.85% | 9,063 |
| May 5, 2025 | 30.31 | 30.51 | 30.31 | 30.41 | 30.41 | -0.10% | 23,309 |
| May 2, 2025 | 30.36 | 30.53 | 30.32 | 30.44 | 30.44 | 1.23% | 22,017 |
| May 1, 2025 | 30.14 | 30.26 | 30.06 | 30.07 | 30.07 | -0.03% | 13,982 |
| Apr 30, 2025 | 29.69 | 30.11 | 29.46 | 30.08 | 30.08 | 0.27% | 13,326 |
| Apr 29, 2025 | 29.76 | 30.05 | 29.73 | 30.00 | 30.00 | 0.74% | 23,588 |
| Apr 28, 2025 | 29.91 | 29.91 | 29.55 | 29.78 | 29.78 | 0.01% | 59,532 |
| Apr 25, 2025 | 29.66 | 29.78 | 29.52 | 29.78 | 29.78 | 0.94% | 18,897 |
| Apr 24, 2025 | 29.29 | 29.66 | 29.29 | 29.50 | 29.50 | 0.51% | 26,060 |
| Apr 23, 2025 | 29.62 | 29.81 | 29.27 | 29.35 | 29.35 | 0.93% | 41,087 |
| Apr 22, 2025 | 28.66 | 29.22 | 28.66 | 29.08 | 29.08 | 1.94% | 23,178 |
| Apr 21, 2025 | 28.86 | 28.86 | 28.24 | 28.53 | 28.53 | -1.83% | 23,816 |
| Apr 17, 2025 | 28.74 | 29.18 | 28.74 | 29.06 | 29.06 | 1.00% | 22,694 |
| Apr 16, 2025 | 29.15 | 29.20 | 28.55 | 28.77 | 28.77 | -1.42% | 20,119 |
| Apr 15, 2025 | 29.23 | 29.39 | 29.14 | 29.19 | 29.19 | -0.23% | 17,247 |
| Apr 14, 2025 | 29.28 | 29.38 | 29.00 | 29.25 | 29.25 | 1.35% | 18,512 |
| Apr 11, 2025 | 28.51 | 28.98 | 28.28 | 28.86 | 28.86 | 0.28% | 41,146 |
| Apr 10, 2025 | 28.89 | 29.09 | 28.19 | 28.78 | 28.78 | -1.64% | 31,761 |
| Apr 9, 2025 | 27.30 | 29.30 | 27.05 | 29.26 | 29.26 | 7.32% | 48,548 |
| Apr 8, 2025 | 28.68 | 28.68 | 27.05 | 27.26 | 27.26 | -2.03% | 29,835 |
| Apr 7, 2025 | 27.51 | 28.90 | 27.01 | 27.83 | 27.83 | -1.38% | 70,130 |
| Apr 4, 2025 | 29.05 | 29.15 | 28.22 | 28.22 | 28.22 | -4.57% | 59,060 |
| Apr 3, 2025 | 29.84 | 30.10 | 29.57 | 29.57 | 29.57 | -3.35% | 35,515 |
| Apr 2, 2025 | 30.25 | 30.63 | 30.17 | 30.60 | 30.60 | 0.72% | 7,542 |
| Apr 1, 2025 | 30.22 | 30.48 | 30.06 | 30.38 | 30.38 | -0.05% | 31,176 |
| Mar 31, 2025 | 29.97 | 30.44 | 29.90 | 30.39 | 30.31 | 1.06% | 19,381 |
| Mar 28, 2025 | 30.40 | 30.40 | 30.03 | 30.07 | 29.99 | -1.79% | 18,263 |
| Mar 27, 2025 | 30.73 | 30.80 | 30.61 | 30.62 | 30.54 | 0.32% | 17,938 |
| Mar 26, 2025 | 30.61 | 30.64 | 30.45 | 30.52 | 30.44 | -0.17% | 28,659 |
| Mar 25, 2025 | 30.55 | 30.59 | 30.45 | 30.57 | 30.49 | 0.04% | 12,536 |
| Mar 24, 2025 | 30.25 | 30.60 | 30.25 | 30.56 | 30.48 | 1.69% | 26,388 |
| Mar 21, 2025 | 29.81 | 30.05 | 29.77 | 30.05 | 29.97 | 0.09% | 8,256 |
| Mar 20, 2025 | 30.04 | 30.27 | 29.99 | 30.02 | 29.95 | -0.25% | 9,818 |
| Mar 19, 2025 | 30.02 | 30.24 | 29.89 | 30.10 | 30.02 | 0.77% | 21,481 |
| Mar 18, 2025 | 30.08 | 30.16 | 29.83 | 29.87 | 29.79 | -1.22% | 28,078 |
| Mar 17, 2025 | 29.99 | 30.35 | 29.99 | 30.24 | 30.16 | 0.80% | 22,558 |
| Mar 14, 2025 | 29.72 | 30.00 | 29.62 | 30.00 | 29.92 | 1.73% | 41,672 |
| Mar 13, 2025 | 29.88 | 29.88 | 29.49 | 29.49 | 29.41 | -1.80% | 20,502 |
| Mar 12, 2025 | 30.25 | 30.25 | 29.85 | 30.03 | 29.95 | -0.43% | 50,236 |
| Mar 11, 2025 | 30.46 | 30.46 | 29.98 | 30.16 | 30.08 | -1.68% | 31,100 |
| Mar 10, 2025 | 30.93 | 31.11 | 30.47 | 30.68 | 30.59 | -1.22% | 35,537 |
| Mar 7, 2025 | 30.81 | 31.12 | 30.70 | 31.05 | 30.97 | -0.15% | 20,452 |
| Mar 6, 2025 | 31.25 | 31.33 | 30.98 | 31.10 | 31.02 | -1.18% | 16,088 |
| Mar 5, 2025 | 31.28 | 31.50 | 31.16 | 31.47 | 31.39 | 1.25% | 22,044 |
| Mar 4, 2025 | 31.46 | 31.50 | 31.08 | 31.08 | 31.00 | -1.18% | 26,227 |