Canada markets close in 35 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.35+0.01 (+0.04%)
As of 03:02PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202427.3527.4027.2827.3527.3515,203
May 10, 202427.4127.4127.2827.3427.3419,800
May 09, 202427.1627.4227.1627.4227.4223,100
May 08, 202427.0627.1627.0427.0827.0824,600
May 07, 202427.2127.3327.2127.3127.3132,700
May 06, 202427.0627.0926.9827.0927.0918,500
May 03, 202426.9026.9926.7826.8926.8925,800
May 02, 202426.4726.6326.3626.5726.5739,900
May 01, 202426.5326.9226.5026.5526.5530,200
Apr 30, 202426.7526.8626.4326.4326.43113,100
Apr 29, 202426.7726.8726.7426.8726.8715,600
Apr 26, 202426.6426.8526.6426.7426.7416,300
Apr 25, 202426.3826.5826.2126.5626.5627,500
Apr 24, 202426.7526.7626.6226.7426.7418,700
Apr 23, 202426.4426.7026.4426.5926.59101,600
Apr 22, 202426.3426.5826.2626.4326.4323,100
Apr 19, 202426.3526.4326.2626.3426.3417,700
Apr 18, 202426.3726.5426.3026.3426.3494,500
Apr 17, 202426.4626.4626.3026.3626.3612,700
Apr 16, 202426.5326.5326.3326.3726.3718,600
Apr 15, 202427.1227.1426.5726.6726.6713,000
Apr 12, 202427.1127.1426.8326.9126.9117,300
Apr 11, 202427.3227.3327.0527.2627.2627,200
Apr 10, 202427.3827.4627.1527.4627.4629,900
Apr 09, 202427.6727.7827.4927.7827.7844,600
Apr 08, 202427.6227.6727.5627.6327.6314,900
Apr 05, 202427.3627.6027.3227.5627.5630,300
Apr 04, 202427.8227.8427.2527.3027.308,900
Apr 03, 202427.4927.7027.4927.7027.7030,400
Apr 02, 202427.5727.6227.4527.5827.5811,900
Apr 01, 202427.9227.9427.7127.7527.7523,800
Apr 01, 20240.072 Dividend
Mar 28, 202427.9528.0527.9128.0027.9310,900
Mar 27, 202427.7227.9327.6827.9327.8614,700
Mar 26, 202427.6527.6627.5627.5827.5173,800
Mar 25, 202427.6427.6527.5727.5727.5023,100
Mar 22, 202427.8427.8427.6327.6327.5621,200
Mar 21, 202427.8227.9127.8127.8527.7813,900
Mar 20, 202427.5327.8627.5127.7527.6812,300
Mar 19, 202427.4427.5227.3527.5227.4519,200
Mar 18, 202428.0028.0027.3827.3827.3122,200
Mar 15, 202427.2927.3327.1827.2127.1422,900
Mar 14, 202427.7127.7127.1927.2827.2136,700
Mar 13, 202427.4827.6827.4827.5727.5026,500
Mar 12, 202427.4727.5127.3227.4827.4123,700
Mar 11, 202427.3127.4827.2627.4127.3343,200
Mar 08, 202427.4427.5827.3127.4127.3489,600
Mar 07, 202427.4427.4727.3227.4027.3345,200
Mar 06, 202427.2827.2827.1527.2527.1816,200
Mar 05, 202427.3927.3926.9527.0126.94934,200
Mar 04, 202427.2827.4127.2427.3827.3121,500
Mar 01, 202427.3227.4427.2227.4027.3314,200
Feb 29, 202427.2927.3927.1927.3527.2815,700
Feb 28, 202427.1027.3027.0927.1827.11381,900
Feb 27, 202427.0927.1927.0527.1927.1220,100
Feb 26, 202427.1027.1426.9426.9626.8924,400
Feb 23, 202427.2827.3327.2627.2727.206,800
Feb 22, 202427.3327.3326.9627.1427.0721,000
Feb 21, 202426.7526.8926.7026.8926.8214,200
Feb 20, 202426.6826.8226.6826.7826.7120,700
Feb 16, 202426.9126.9426.7526.8326.7631,900
Feb 15, 202426.8027.1626.8027.1527.0835,000
Feb 14, 202426.6026.7626.5626.7626.697,000
Feb 13, 202426.6326.6326.2426.4626.3922,300
Feb 12, 202426.8226.9926.7626.8426.7716,900
Feb 09, 202426.7126.8126.6226.8026.7332,200
Feb 08, 202426.7526.7626.6026.7126.6413,200
Feb 07, 202426.6926.7526.6426.6726.6024,500
Feb 06, 202426.5326.7126.5326.6626.5949,300
Feb 05, 202426.8326.8326.3826.4126.3471,600
Feb 02, 202426.6426.8926.5426.7926.7215,600
Feb 01, 202426.3826.6226.2726.6126.5417,900
Jan 31, 202426.5826.5926.2426.2426.1718,900
Jan 30, 202426.6726.8226.6326.7126.6453,300
Jan 29, 202426.6626.6926.4926.6526.5864,000
Jan 26, 202426.5426.6026.5126.5526.4811,000
Jan 25, 202426.3226.3626.2126.3426.2724,100
Jan 24, 202426.5626.5626.2526.2626.1926,800
Jan 23, 202426.3526.3626.1926.2826.2126,400
Jan 22, 202426.3126.3626.1426.2226.1550,800
Jan 19, 202425.9226.2425.8926.2126.1420,700
Jan 18, 202425.8725.9325.7225.9125.8420,800
Jan 17, 202425.8025.8825.6025.8125.7432,000
Jan 16, 202426.0926.1926.0326.1026.0426,800
Jan 12, 202426.2926.2926.0826.1526.0818,600
Jan 11, 202426.3326.3326.0326.2026.1324,400
Jan 10, 202426.2826.4226.2526.3726.3044,700
Jan 09, 202426.3326.3526.2126.2926.2232,100
Jan 08, 202426.2026.5126.1926.5026.4318,200
Jan 05, 202426.0926.2526.0626.1426.0729,300
Jan 04, 202426.1626.2826.0926.0926.0310,900
Jan 03, 202426.3726.3726.1226.1226.0623,200
Jan 02, 202426.4326.5226.3826.5126.4424,200
Dec 29, 202326.6626.6626.4526.5326.4639,000
Dec 28, 202326.6626.6826.6226.6826.616,000
Dec 27, 202326.6026.6626.5626.5826.5120,300
Dec 26, 202327.4427.5826.4026.5426.4713,100
Dec 22, 202326.6426.6426.3726.4426.3741,600
Dec 22, 20230.107 Dividend
Dec 21, 202326.5226.5826.3226.5826.4025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...