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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	32.22	32.37	32.37	32.5	32.22	21,534
October 21, 2025	32.38	32.4	32.4	32.44	32.33	16,700
October 20, 2025	32.24	32.44	32.44	32.45	32.24	18,800
October 17, 2025	31.77	32.19	32.19	32.21	31.77	17,600
October 16, 2025	32.2	31.95	31.95	32.29	31.89	69,230
October 15, 2025	32.1	32.19	32.19	32.33	32.07	11,212
October 14, 2025	31.51	32.05	32.05	32.1	31.51	13,500
October 13, 2025	31.75	31.72	31.72	31.79	31.65	17,200
October 10, 2025	31.9	31.51	31.51	31.9	31.51	14,422
October 09, 2025	32.06	31.88	31.88	32.12	31.87	14,644
October 08, 2025	32.05	32.09	32.09	32.15	32.04	21,400
October 07, 2025	32.12	32.13	32.13	32.18	32.1	17,916
October 06, 2025	32.19	32.17	32.17	32.24	32.12	23,400
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

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