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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.88	32.95	32.95	32.96	32.75	21,443
February 19, 2026	32.85	32.81	32.81	32.89	32.72	21,107
February 18, 2026	32.88	32.92	32.92	32.93	32.8	31,400
February 17, 2026	32.85	32.83	32.83	33.05	32.72	8,600
February 13, 2026	32.83	32.89	32.89	33.07	32.81	12,800
February 12, 2026	33.16	32.79	32.79	33.16	32.79	17,545
February 11, 2026	33.05	33.07	33.07	33.1	32.96	23,031
February 10, 2026	33.03	33.03	33.03	33.28	33.03	29,800
February 09, 2026	33.1	33.16	33.16	33.21	33.1	24,700
February 06, 2026	33.12	33.26	33.26	33.26	33.03	1.84M
February 05, 2026	32.81	32.87	32.87	32.98	32.81	23,227
February 04, 2026	33.03	33.2	33.2	33.28	33.03	15,000
February 03, 2026	33.06	32.88	32.88	33.16	32.75	15,900
February 02, 2026	33.04	32.95	32.95	33.08	32.93	12,900
January 30, 2026	32.72	32.95	32.95	32.95	32.7	33,400
January 29, 2026	32.85	32.99	32.99	32.99	32.78	21,700
January 28, 2026	32.97	32.66	32.66	32.97	32.66	12,008
January 27, 2026	32.9	32.82	32.82	32.93	32.82	20,500
January 26, 2026	33	33.01	33.01	33.19	33	21,700
January 23, 2026	32.68	32.94	32.94	33	32.68	24,900
January 22, 2026	32.72	32.85	32.85	33.07	32.72	75,700
January 21, 2026	32.62	32.76	32.76	32.8	32.47	30,025
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

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