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

NYSEARCA: CAPE · Real-Time Price · USD

32.12

+0.02 (0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

32.12

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.03	32.15	32.03	32.12	32.12	0.06%	27,036
Apr 27, 2026	32.21	32.27	32.10	32.10	32.10	-0.45%	27,258
Apr 24, 2026	32.52	32.52	32.19	32.25	32.25	-0.52%	28,123
Apr 23, 2026	32.46	32.50	32.18	32.42	32.42	-0.11%	18,743
Apr 22, 2026	32.63	32.64	32.41	32.46	32.46	0.05%	23,847
Apr 21, 2026	32.86	32.90	32.44	32.44	32.44	-1.22%	21,867
Apr 20, 2026	32.87	32.89	32.80	32.84	32.84	-0.45%	19,257
Apr 17, 2026	32.95	33.10	32.95	32.99	32.99	1.40%	20,095
Apr 16, 2026	32.50	32.55	32.41	32.53	32.53	0.43%	49,662
Apr 15, 2026	32.31	32.48	32.29	32.39	32.39	0.25%	47,886
Apr 14, 2026	31.94	32.34	31.94	32.31	32.31	1.41%	34,870
Apr 13, 2026	31.43	31.86	31.43	31.86	31.86	0.68%	35,410
Apr 10, 2026	31.89	31.89	31.62	31.65	31.65	-0.49%	19,309
Apr 9, 2026	31.58	31.86	31.48	31.80	31.80	0.82%	64,251
Apr 8, 2026	31.56	31.64	31.49	31.54	31.54	1.99%	28,408
Apr 7, 2026	30.77	30.93	30.73	30.93	30.93	-0.08%	42,271
Apr 6, 2026	30.94	31.09	30.90	30.95	30.95	-	30,208
Apr 2, 2026	30.64	30.97	30.63	30.95	30.95	-0.13%	20,173
Apr 1, 2026	30.98	31.10	30.91	30.99	30.99	0.44%	13,501
Mar 31, 2026	30.63	30.90	30.47	30.85	30.78	2.22%	192,623
Mar 30, 2026	30.30	30.43	29.74	30.18	30.11	0.37%	154,195
Mar 27, 2026	30.39	30.39	30.03	30.07	30.00	-1.65%	9,393
Mar 26, 2026	30.90	30.95	30.56	30.58	30.50	-1.20%	19,009
Mar 25, 2026	31.15	31.15	30.91	30.95	30.87	0.63%	3,219
Mar 24, 2026	30.78	30.95	30.75	30.75	30.68	-0.76%	52,510
Mar 23, 2026	31.06	31.27	30.96	30.99	30.91	1.08%	28,852
Mar 20, 2026	31.00	31.11	30.64	30.66	30.58	-1.54%	26,550
Mar 19, 2026	31.07	31.31	31.06	31.14	31.06	-0.26%	32,296
Mar 18, 2026	31.74	31.74	31.21	31.22	31.14	-2.12%	23,613
Mar 17, 2026	32.07	32.12	31.90	31.90	31.82	0.07%	7,484
Mar 16, 2026	31.97	31.97	31.79	31.87	31.80	0.98%	23,059
Mar 13, 2026	31.97	31.97	31.56	31.56	31.49	-0.37%	24,627
Mar 12, 2026	31.89	31.93	31.68	31.68	31.60	-1.67%	18,435
Mar 11, 2026	32.47	32.47	32.10	32.22	32.14	-0.37%	33,491
Mar 10, 2026	32.31	32.58	32.23	32.34	32.26	-0.36%	23,535
Mar 9, 2026	31.73	32.47	31.73	32.46	32.38	0.33%	32,308
Mar 6, 2026	32.16	32.38	32.13	32.35	32.27	-0.73%	28,449
Mar 5, 2026	32.80	32.80	32.47	32.59	32.51	-1.60%	11,968
Mar 4, 2026	32.76	33.12	32.76	33.12	33.04	0.84%	135,856
Mar 3, 2026	32.44	32.98	32.44	32.85	32.76	-0.65%	14,995
Mar 2, 2026	33.08	33.16	32.96	33.06	32.98	-0.71%	25,973
Feb 27, 2026	33.01	33.30	33.01	33.30	33.21	0.62%	32,484
Feb 26, 2026	32.96	33.16	32.90	33.09	33.01	0.25%	112,744
Feb 25, 2026	33.08	33.08	32.89	33.01	32.92	0.14%	8,135
Feb 24, 2026	32.76	32.97	32.74	32.96	32.88	0.55%	30,374
Feb 23, 2026	32.96	33.00	32.68	32.78	32.70	-0.52%	15,818
Feb 20, 2026	32.88	32.96	32.75	32.95	32.87	0.45%	21,443
Feb 19, 2026	32.85	32.89	32.72	32.81	32.72	-0.35%	21,107
Feb 18, 2026	32.88	32.93	32.80	32.92	32.84	0.28%	31,355
Feb 17, 2026	32.85	33.05	32.72	32.83	32.75	-0.18%	8,564
Feb 13, 2026	32.83	33.07	32.81	32.89	32.81	0.29%	12,762
Feb 12, 2026	33.16	33.16	32.79	32.79	32.71	-0.83%	17,545
Feb 11, 2026	33.05	33.10	32.96	33.07	32.98	0.11%	23,031
Feb 10, 2026	33.03	33.28	33.03	33.03	32.95	-0.39%	29,789
Feb 9, 2026	33.10	33.21	33.10	33.16	33.08	-0.30%	24,664
Feb 6, 2026	33.12	33.26	33.03	33.26	33.18	1.20%	1,842,443
Feb 5, 2026	32.81	32.98	32.81	32.87	32.78	-1.01%	23,227
Feb 4, 2026	33.03	33.28	33.03	33.20	33.12	0.98%	14,960
Feb 3, 2026	33.06	33.16	32.75	32.88	32.80	-0.22%	15,878
Feb 2, 2026	33.04	33.08	32.93	32.95	32.87	-	12,897
Jan 30, 2026	32.72	32.95	32.70	32.95	32.87	-0.14%	33,396
Jan 29, 2026	32.85	33.00	32.78	33.00	32.91	1.03%	21,690
Jan 28, 2026	32.97	32.97	32.66	32.66	32.58	-0.49%	12,188
Jan 27, 2026	32.90	32.93	32.82	32.82	32.74	-0.58%	20,466
Jan 26, 2026	33.00	33.19	33.00	33.01	32.93	0.21%	21,656
Jan 23, 2026	32.68	33.00	32.68	32.94	32.86	0.27%	24,850
Jan 22, 2026	32.72	33.07	32.72	32.85	32.77	0.27%	75,668
Jan 21, 2026	32.62	32.80	32.47	32.76	32.68	1.35%	30,025
Jan 20, 2026	32.25	32.51	32.25	32.33	32.25	-1.19%	24,549
Jan 16, 2026	32.66	32.75	32.65	32.72	32.63	-0.15%	18,428
Jan 15, 2026	32.71	32.86	32.71	32.76	32.68	0.01%	41,087
Jan 14, 2026	32.53	32.79	32.53	32.76	32.68	0.40%	35,163
Jan 13, 2026	32.61	32.63	32.49	32.63	32.55	-0.06%	11,950
Jan 12, 2026	32.64	32.66	32.56	32.65	32.57	0.10%	12,678
Jan 9, 2026	32.61	32.72	32.57	32.62	32.54	0.35%	22,008
Jan 8, 2026	32.18	32.64	32.18	32.50	32.42	0.70%	31,618
Jan 7, 2026	32.43	32.55	32.28	32.28	32.20	-0.23%	31,363
Jan 6, 2026	32.11	32.39	32.11	32.35	32.27	0.36%	18,172
Jan 5, 2026	32.06	32.37	32.06	32.23	32.15	0.39%	37,086
Jan 2, 2026	32.15	32.20	32.04	32.11	32.03	-0.40%	10,288
Dec 31, 2025	32.37	32.37	32.24	32.24	32.16	-0.66%	10,205
Dec 30, 2025	32.34	32.48	32.34	32.45	32.37	0.09%	22,924
Dec 29, 2025	32.49	32.52	32.40	32.42	32.34	-0.19%	15,126
Dec 26, 2025	32.56	32.56	32.42	32.48	32.40	-0.08%	12,205
Dec 24, 2025	32.38	32.51	32.38	32.51	32.43	0.56%	4,021
Dec 23, 2025	32.25	32.36	32.25	32.33	32.25	-0.22%	95,056
Dec 22, 2025	32.37	32.50	32.37	32.40	32.17	0.04%	25,229
Dec 19, 2025	32.44	32.50	32.39	32.39	32.16	-0.29%	23,521
Dec 18, 2025	32.49	32.69	32.47	32.49	32.26	0.23%	12,687
Dec 17, 2025	32.57	32.60	32.41	32.41	32.18	-0.31%	25,780
Dec 16, 2025	32.40	32.54	32.40	32.51	32.28	-0.18%	26,945
Dec 15, 2025	32.54	32.60	32.47	32.57	32.34	0.52%	20,707
Dec 12, 2025	32.48	32.55	32.29	32.40	32.17	0.20%	29,473
Dec 11, 2025	32.20	32.43	32.20	32.34	32.11	0.24%	19,354
Dec 10, 2025	32.00	32.35	32.00	32.26	32.03	0.63%	27,808
Dec 9, 2025	32.07	32.12	32.02	32.06	31.83	-0.10%	23,238
Dec 8, 2025	32.31	32.31	32.06	32.09	31.86	-0.67%	15,803
Dec 5, 2025	32.36	32.44	32.31	32.31	32.08	0.17%	10,422
Dec 4, 2025	32.25	32.30	32.15	32.25	32.02	-0.09%	24,687
Dec 3, 2025	32.17	32.35	32.17	32.28	32.05	0.21%	12,301