DoubleLine Shiller CAPE US Equities ETF (CAPE)
30.88
+0.23
(+0.75%)
USD |
NYSEARCA |
Nov 07, 16:00
30.80
-0.08
(-0.26%)
After-Hours: 20:00
CAPE Price: 30.88 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 30.78 | 30.92 | 30.76 | 30.88 | 29150.00 |
| Nov 06, 2024 | 30.55 | 30.69 | 30.40 | 30.65 | 29499.00 |
| Nov 05, 2024 | 29.67 | 29.93 | 29.65 | 29.93 | 32239.00 |
| Nov 04, 2024 | 29.65 | 29.69 | 29.50 | 29.56 | 26074.00 |
| Nov 01, 2024 | 29.78 | 29.89 | 29.62 | 29.62 | 16896.00 |
| Oct 31, 2024 | 29.79 | 29.79 | 29.50 | 29.53 | 23424.00 |
| Oct 30, 2024 | 30.00 | 30.14 | 29.89 | 29.89 | 32045.00 |
| Oct 29, 2024 | 29.84 | 29.87 | 29.75 | 29.81 | 35595.00 |
| Oct 28, 2024 | 29.91 | 30.00 | 29.90 | 29.90 | 22987.00 |
| Oct 25, 2024 | 29.91 | 30.00 | 29.69 | 29.72 | 12251.00 |
| Oct 24, 2024 | 29.78 | 29.87 | 29.74 | 29.84 | 12831.00 |
| Oct 23, 2024 | 29.64 | 29.64 | 29.53 | 29.58 | 7510.00 |
| Oct 22, 2024 | 29.58 | 29.73 | 29.58 | 29.69 | 25895.00 |
| Oct 21, 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 16472.00 |
| Oct 18, 2024 | 29.93 | 30.03 | 29.91 | 29.99 | 22970.00 |
| Oct 17, 2024 | 29.93 | 29.96 | 29.83 | 29.84 | 26934.00 |
| Oct 16, 2024 | 29.82 | 29.93 | 29.82 | 29.90 | 10693.00 |
| Oct 15, 2024 | 29.69 | 29.78 | 29.63 | 29.70 | 136753.0 |
| Oct 14, 2024 | 29.44 | 29.60 | 29.44 | 29.60 | 24129.00 |
| Oct 11, 2024 | 29.17 | 29.43 | 29.17 | 29.41 | 23628.00 |
| Oct 10, 2024 | 29.28 | 29.28 | 29.17 | 29.22 | 16679.00 |
| Oct 09, 2024 | 29.28 | 29.43 | 29.27 | 29.42 | 11755.00 |
| Oct 08, 2024 | 29.19 | 29.30 | 29.14 | 29.30 | 29004.00 |
| Oct 07, 2024 | 29.40 | 29.40 | 28.99 | 29.04 | 19898.00 |
| Oct 04, 2024 | 29.31 | 29.51 | 29.26 | 29.51 | 11176.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.57
Minimum
Oct 12 2022
30.88
Maximum
Nov 07 2024
24.60
Average
24.14
Median
Jun 16 2023