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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	32.21	32.33	32.33	32.44	32.21	13,103
October 02, 2025	32.2	32.22	32.22	32.26	32.12	25,317
October 01, 2025	32.39	32.26	32.26	32.39	32.15	11,000
September 30, 2025	32.45	32.58	32.46	32.58	32.41	26,600
September 29, 2025	32.47	32.48	32.36	32.51	32.4	19,000
September 26, 2025	32.26	32.42	32.31	32.43	32.19	12,023
September 25, 2025	32.3	32.15	32.15	32.3	32.04	30,760
September 24, 2025	32.49	32.36	32.36	32.49	32.34	7,804
September 23, 2025	32.64	32.59	32.59	32.64	32.56	6,629
September 22, 2025	32.54	32.54	32.54	32.6	32.5	17,800
September 19, 2025	32.68	32.69	32.69	32.75	32.61	12,919
September 18, 2025	32.63	32.69	32.69	32.77	32.63	19,800
September 17, 2025	32.63	32.76	32.76	32.99	32.63	14,723
September 16, 2025	32.76	32.65	32.65	32.78	32.61	11,639
September 15, 2025	32.83	32.73	32.73	32.87	32.64	44,500
September 12, 2025	32.87	32.81	32.81	32.87	32.75	20,400
September 11, 2025	32.57	32.86	32.86	32.92	32.57	24,400
September 10, 2025	32.4	32.41	32.41	32.5	32.34	10,319
September 09, 2025	32.46	32.53	32.53	32.53	32.42	15,538
September 08, 2025	32.65	32.62	32.62	32.65	32.43	18,600
September 05, 2025	32.48	32.65	32.65	32.77	32.48	15,133
September 04, 2025	32.26	32.48	32.48	32.48	32.26	24,700
September 03, 2025	32.29	32.32	32.32	32.38	32.21	24,910
September 02, 2025	32.31	32.22	32.22	32.31	32.11	23,700
August 29, 2025	32.35	32.43	32.43	32.43	32.34	21,700
August 28, 2025	32.49	32.34	32.34	32.49	32.21	9,000
August 27, 2025	32.35	32.41	32.41	32.41	32.31	18,507
August 26, 2025	32.36	32.32	32.32	32.37	32.23	18,000
August 25, 2025	32.43	32.41	32.41	32.49	32.39	43,100
August 22, 2025	32.4	32.62	32.62	32.68	32.4	12,728
August 21, 2025	32.22	32.2	32.2	32.23	32.06	31,400
August 20, 2025	32.3	32.27	32.27	32.33	32.21	12,803
August 19, 2025	32	32.18	32.18	32.22	32	30,300
August 18, 2025	32.25	32.02	32.02	32.25	32.02	13,448
August 15, 2025	32.21	32.19	32.19	32.27	32.13	20,200
August 14, 2025	32.04	32.11	32.11	32.14	32.01	23,302
August 13, 2025	32	32.3	32.3	32.3	32	16,600
August 12, 2025	31.9	32.01	32.01	32.01	31.88	8,300
August 11, 2025	31.68	31.7	31.7	31.77	31.64	22,142
August 08, 2025	31.78	31.74	31.74	31.88	31.72	13,715
August 07, 2025	31.81	31.74	31.74	31.82	31.57	31,518
August 06, 2025	31.69	31.69	31.69	31.83	31.62	38,823
August 05, 2025	31.58	31.71	31.71	31.78	31.58	87,128
August 04, 2025	31.3	31.67	31.67	31.67	31.3	20,418
August 01, 2025	31.29	31.31	31.31	31.36	31.2	18,500
July 31, 2025	31.5	31.47	31.47	31.79	31.44	52,435
July 30, 2025	31.83	31.63	31.63	31.96	31.55	42,300
July 29, 2025	32.05	31.99	31.99	32.05	31.88	17,200
July 28, 2025	32.27	31.92	31.92	32.27	31.9	94,300
July 25, 2025	32.1	32.3	32.3	32.3	32.08	137,000
July 24, 2025	32.46	32.24	32.24	32.46	32.23	12,147
July 23, 2025	32.3	32.35	32.35	32.36	32.26	19,948
July 22, 2025	31.97	32.28	32.28	32.28	31.97	29,100
July 21, 2025	31.78	31.93	31.93	32.06	31.78	29,624
July 18, 2025	31.73	31.73	31.73	31.77	31.65	13,300
July 17, 2025	31.7	31.8	31.8	31.81	31.58	20,906
July 16, 2025	31.62	31.64	31.64	31.66	31.38	18,225
July 15, 2025	31.81	31.48	31.48	31.91	31.48	11,000
July 14, 2025	31.86	31.93	31.93	31.93	31.77	35,400
July 11, 2025	31.72	31.82	31.82	31.89	31.65	26,021

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