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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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