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

NYSEARCA: CAPE · Real-Time Price · USD

32.35

-0.24 (-0.73%)

At close: Mar 6, 2026, 4:00 PM EST

32.35

0.00 (0.00%)

After-hours: Mar 6, 2026, 6:30 PM EST

CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.16	32.38	32.13	32.35	32.35	-0.73%	28,449
Mar 5, 2026	32.80	32.80	32.47	32.59	32.59	-1.60%	11,968
Mar 4, 2026	32.76	33.12	32.76	33.12	33.12	0.84%	135,826
Mar 3, 2026	32.44	32.98	32.44	32.85	32.85	-0.65%	14,994
Mar 2, 2026	33.08	33.16	32.96	33.06	33.06	-0.71%	25,973
Feb 27, 2026	33.01	33.30	33.01	33.30	33.30	0.62%	32,484
Feb 26, 2026	32.96	33.16	32.90	33.09	33.09	0.25%	112,744
Feb 25, 2026	33.08	33.08	32.89	33.01	33.00	0.14%	8,135
Feb 24, 2026	32.76	32.97	32.74	32.96	32.96	0.55%	30,374
Feb 23, 2026	32.96	33.00	32.68	32.78	32.78	-0.52%	15,818
Feb 20, 2026	32.88	32.96	32.75	32.95	32.95	0.45%	21,442
Feb 19, 2026	32.85	32.89	32.72	32.81	32.81	-0.35%	21,107
Feb 18, 2026	32.88	32.93	32.80	32.92	32.92	0.28%	31,355
Feb 17, 2026	32.85	33.05	32.72	32.83	32.83	-0.18%	8,564
Feb 13, 2026	32.83	33.07	32.81	32.89	32.89	0.29%	12,762
Feb 12, 2026	33.16	33.16	32.79	32.79	32.79	-0.83%	17,545
Feb 11, 2026	33.05	33.10	32.96	33.07	33.07	0.11%	23,031
Feb 10, 2026	33.03	33.28	33.03	33.03	33.03	-0.39%	29,789
Feb 9, 2026	33.10	33.21	33.10	33.16	33.16	-0.30%	24,664
Feb 6, 2026	33.12	33.26	33.03	33.26	33.26	1.20%	1,842,443
Feb 5, 2026	32.81	32.98	32.81	32.87	32.87	-1.01%	23,224
Feb 4, 2026	33.03	33.28	33.03	33.20	33.20	0.98%	14,960
Feb 3, 2026	33.06	33.16	32.75	32.88	32.88	-0.22%	15,878
Feb 2, 2026	33.04	33.08	32.93	32.95	32.95	-	12,897
Jan 30, 2026	32.72	32.95	32.70	32.95	32.95	-0.14%	33,396
Jan 29, 2026	32.85	33.00	32.78	33.00	33.00	1.03%	21,690
Jan 28, 2026	32.97	32.97	32.66	32.66	32.66	-0.49%	12,188
Jan 27, 2026	32.90	32.93	32.82	32.82	32.82	-0.58%	20,466
Jan 26, 2026	33.00	33.19	33.00	33.01	33.01	0.21%	21,656
Jan 23, 2026	32.68	33.00	32.68	32.94	32.94	0.27%	24,850
Jan 22, 2026	32.72	33.07	32.72	32.85	32.85	0.27%	75,668
Jan 21, 2026	32.62	32.80	32.47	32.76	32.76	1.35%	30,025
Jan 20, 2026	32.25	32.51	32.25	32.33	32.33	-1.19%	24,549
Jan 16, 2026	32.66	32.75	32.65	32.72	32.72	-0.15%	18,428
Jan 15, 2026	32.71	32.86	32.71	32.76	32.76	0.01%	41,087
Jan 14, 2026	32.53	32.79	32.53	32.76	32.76	0.40%	35,163
Jan 13, 2026	32.61	32.63	32.49	32.63	32.63	-0.06%	11,950
Jan 12, 2026	32.64	32.66	32.56	32.65	32.65	0.10%	12,678
Jan 9, 2026	32.61	32.72	32.57	32.62	32.62	0.35%	22,008
Jan 8, 2026	32.18	32.64	32.18	32.50	32.50	0.70%	31,618
Jan 7, 2026	32.43	32.55	32.28	32.28	32.28	-0.23%	31,363
Jan 6, 2026	32.11	32.39	32.11	32.35	32.35	0.36%	18,172
Jan 5, 2026	32.06	32.37	32.06	32.23	32.23	0.39%	37,086
Jan 2, 2026	32.15	32.20	32.04	32.11	32.11	-0.40%	10,288
Dec 31, 2025	32.37	32.37	32.24	32.24	32.24	-0.66%	10,205
Dec 30, 2025	32.34	32.48	32.34	32.45	32.45	0.09%	22,924
Dec 29, 2025	32.49	32.52	32.40	32.42	32.42	-0.19%	15,126
Dec 26, 2025	32.56	32.56	32.42	32.48	32.48	-0.08%	12,205
Dec 24, 2025	32.38	32.51	32.38	32.51	32.51	0.56%	4,021
Dec 23, 2025	32.25	32.36	32.25	32.33	32.33	-0.22%	95,056
Dec 22, 2025	32.37	32.50	32.37	32.40	32.25	0.04%	25,229
Dec 19, 2025	32.44	32.50	32.39	32.39	32.24	-0.29%	23,521
Dec 18, 2025	32.49	32.69	32.47	32.49	32.34	0.23%	12,687
Dec 17, 2025	32.57	32.60	32.41	32.41	32.26	-0.31%	25,780
Dec 16, 2025	32.40	32.54	32.40	32.51	32.36	-0.18%	26,945
Dec 15, 2025	32.54	32.60	32.47	32.57	32.42	0.52%	20,707
Dec 12, 2025	32.48	32.55	32.29	32.40	32.25	0.20%	29,473
Dec 11, 2025	32.20	32.43	32.20	32.34	32.19	0.24%	19,354
Dec 10, 2025	32.00	32.35	32.00	32.26	32.11	0.63%	27,808
Dec 9, 2025	32.07	32.12	32.02	32.06	31.91	-0.10%	23,238
Dec 8, 2025	32.31	32.31	32.06	32.09	31.94	-0.67%	15,803
Dec 5, 2025	32.36	32.44	32.31	32.31	32.16	0.17%	10,422
Dec 4, 2025	32.25	32.30	32.15	32.25	32.10	-0.09%	24,687
Dec 3, 2025	32.17	32.35	32.17	32.28	32.13	0.21%	12,301
Dec 2, 2025	32.28	32.28	32.11	32.21	32.06	-0.28%	25,006
Dec 1, 2025	32.48	32.48	32.30	32.30	32.15	-0.84%	28,747
Nov 28, 2025	32.39	32.57	32.39	32.57	32.42	0.19%	6,901
Nov 26, 2025	32.24	32.61	32.24	32.51	32.36	0.40%	100,294
Nov 25, 2025	31.97	32.41	31.97	32.38	32.23	1.56%	31,896
Nov 24, 2025	31.95	31.95	31.88	31.88	31.74	0.08%	7,384
Nov 21, 2025	31.44	31.98	31.44	31.86	31.71	1.55%	10,705
Nov 20, 2025	31.59	31.72	31.37	31.37	31.23	-0.32%	14,120
Nov 19, 2025	31.60	31.66	31.38	31.47	31.33	-0.62%	12,659
Nov 18, 2025	31.53	31.76	31.53	31.67	31.52	0.55%	14,491
Nov 17, 2025	31.56	31.78	31.45	31.50	31.35	-0.41%	17,797
Nov 14, 2025	31.55	31.67	31.55	31.63	31.48	-0.11%	13,357
Nov 13, 2025	31.69	31.92	31.66	31.66	31.52	-0.82%	15,131
Nov 12, 2025	31.92	31.98	31.90	31.92	31.78	0.01%	15,163
Nov 11, 2025	31.60	31.92	31.58	31.92	31.77	1.46%	12,555
Nov 10, 2025	31.46	31.50	31.30	31.46	31.32	0.36%	18,374
Nov 7, 2025	31.20	31.35	31.14	31.35	31.20	0.55%	18,152
Nov 6, 2025	31.18	31.25	31.15	31.18	31.03	-0.42%	15,128
Nov 5, 2025	31.21	31.40	31.18	31.31	31.17	0.41%	16,205
Nov 4, 2025	31.08	31.21	31.08	31.18	31.04	-0.14%	22,225
Nov 3, 2025	31.13	31.25	31.06	31.22	31.08	-0.77%	13,438
Oct 31, 2025	31.27	31.51	31.27	31.47	31.32	0.09%	14,545
Oct 30, 2025	31.66	31.66	31.44	31.44	31.29	-0.66%	15,356
Oct 29, 2025	32.02	32.02	31.59	31.65	31.50	-1.73%	18,376
Oct 28, 2025	32.34	32.37	32.20	32.20	32.06	-0.94%	12,547
Oct 27, 2025	32.39	32.51	32.38	32.51	32.36	0.38%	11,290
Oct 24, 2025	32.49	32.52	32.38	32.39	32.24	-0.01%	12,574
Oct 23, 2025	32.37	32.43	32.25	32.39	32.24	0.05%	12,024
Oct 22, 2025	32.22	32.50	32.22	32.37	32.22	-0.10%	21,534
Oct 21, 2025	32.38	32.44	32.33	32.40	32.26	-0.11%	16,653
Oct 20, 2025	32.24	32.45	32.24	32.44	32.29	0.77%	18,757
Oct 17, 2025	31.77	32.21	31.77	32.19	32.04	0.76%	17,550
Oct 16, 2025	32.20	32.29	31.89	31.95	31.80	-0.75%	69,230
Oct 15, 2025	32.10	32.33	32.07	32.19	32.04	0.44%	11,212
Oct 14, 2025	31.51	32.10	31.51	32.05	31.90	1.03%	13,456
Oct 13, 2025	31.75	31.79	31.65	31.72	31.58	0.68%	17,159