DoubleLine Shiller CAPE U.S. Equities ETF - CAPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	32.33	32.33	32.33	32.53	32.29	24,341
January 16, 2026	32.66	32.72	32.72	32.75	32.65	18,428
January 15, 2026	32.71	32.76	32.76	32.86	32.71	41,100
January 14, 2026	32.53	32.76	32.76	32.79	32.53	35,200
January 13, 2026	32.61	32.63	32.63	32.63	32.49	12,000
January 12, 2026	32.64	32.65	32.65	32.66	32.56	12,700
January 09, 2026	32.61	32.62	32.62	32.72	32.57	22,008
January 08, 2026	32.18	32.5	32.5	32.64	32.18	31,618
January 07, 2026	32.43	32.28	32.28	32.55	32.28	31,400
January 06, 2026	32.11	32.35	32.35	32.39	32.11	18,200
January 05, 2026	32.06	32.23	32.23	32.37	32.06	37,100
January 02, 2026	32.15	32.11	32.11	32.2	32.04	10,300
December 31, 2025	32.37	32.24	32.24	32.37	32.24	10,205
December 30, 2025	32.34	32.45	32.45	32.48	32.34	22,924
December 29, 2025	32.49	32.42	32.42	32.52	32.4	15,126
December 26, 2025	32.56	32.48	32.48	32.56	32.42	12,205
December 24, 2025	32.38	32.51	32.51	32.51	32.38	4,021
December 23, 2025	32.25	32.33	32.33	32.36	32.25	95,100
December 22, 2025	32.37	32.4	32.4	32.5	32.37	25,229
December 19, 2025	32.44	32.39	32.39	32.49	32.39	23,521
December 18, 2025	32.49	32.49	32.49	32.69	32.47	12,700
December 17, 2025	32.57	32.41	32.41	32.6	32.41	25,800
December 16, 2025	32.4	32.51	32.51	32.53	32.4	26,945
December 15, 2025	32.54	32.57	32.57	32.6	32.46	20,707
December 12, 2025	32.48	32.4	32.4	32.55	32.29	29,500
December 11, 2025	32.2	32.34	32.34	32.42	32.2	19,400
December 10, 2025	32.15	32.26	32.26	32.35	32.06	27,576
December 09, 2025	32.07	32.06	32.06	32.12	32.02	23,238
December 08, 2025	32.31	32.09	32.09	32.31	32.06	15,803
December 05, 2025	32.36	32.3	32.3	32.44	32.3	10,422
December 04, 2025	32.25	32.25	32.25	32.3	32.15	24,700
December 03, 2025	32.17	32.28	32.28	32.35	32.17	12,301
December 02, 2025	32.28	32.21	32.21	32.28	32.11	25,006
December 01, 2025	32.48	32.3	32.3	32.48	32.3	28,747
November 28, 2025	32.39	32.57	32.57	32.57	32.39	6,901
November 26, 2025	32.24	32.51	32.51	32.61	32.24	100,300
November 25, 2025	31.97	32.38	32.38	32.41	31.97	31,900
November 24, 2025	31.95	31.88	31.88	31.95	31.88	7,400
November 21, 2025	31.44	31.86	31.86	31.98	31.44	10,705
November 20, 2025	31.59	31.37	31.37	31.72	31.37	14,120
November 19, 2025	31.6	31.47	31.47	31.66	31.38	12,700
November 18, 2025	31.53	31.67	31.67	31.76	31.53	14,500
November 17, 2025	31.56	31.49	31.49	31.78	31.45	17,800
November 14, 2025	31.55	31.63	31.63	31.67	31.55	13,357
November 13, 2025	31.69	31.66	31.66	31.92	31.66	15,131
November 12, 2025	31.92	31.92	31.92	31.98	31.9	15,200
November 11, 2025	31.6	31.92	31.92	31.92	31.58	12,600
November 10, 2025	31.46	31.46	31.46	31.5	31.3	18,400
November 07, 2025	31.2	31.35	31.35	31.35	31.14	18,200
November 06, 2025	31.18	31.18	31.18	31.25	31.15	15,128
November 05, 2025	31.21	31.31	31.31	31.4	31.18	22,133
November 04, 2025	31.08	31.18	31.18	31.21	31.08	22,225
November 03, 2025	31.13	31.22	31.22	31.25	31.06	13,438
October 31, 2025	31.27	31.47	31.47	31.51	31.27	14,545
October 30, 2025	31.66	31.44	31.44	31.66	31.44	15,400
October 29, 2025	32.02	31.65	31.65	32.02	31.59	18,400
October 28, 2025	32.34	32.2	32.2	32.37	32.2	12,547
October 27, 2025	32.39	32.51	32.51	32.51	32.38	11,300
October 24, 2025	32.49	32.39	32.39	32.52	32.38	12,600
October 23, 2025	32.37	32.39	32.39	32.43	32.25	12,024

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