DoubleLine ETF Trust DoubleLine Shiller CAPE U.S. Equities ETF AMEX:CAPE Historical Prices

Below are the 198 trading days of historical prices for CAPE.

# Exchange Symbol Date Open High Low Close
198 AMEX CAPE Fri, Jan 20, 2023 21.75 21.94 21.72 21.93
197 AMEX CAPE Thu, Jan 19, 2023 21.82 21.84 21.66 21.70
196 AMEX CAPE Wed, Jan 18, 2023 22.35 22.45 21.94 21.94
195 AMEX CAPE Tue, Jan 17, 2023 22.34 22.44 22.26 22.32
194 AMEX CAPE Fri, Jan 13, 2023 21.98 22.36 21.98 22.28
193 AMEX CAPE Thu, Jan 12, 2023 22.21 22.27 21.94 22.23
192 AMEX CAPE Wed, Jan 11, 2023 21.71 22.08 21.71 22.08
191 AMEX CAPE Tue, Jan 10, 2023 21.42 21.63 21.28 21.60
190 AMEX CAPE Mon, Jan 9, 2023 21.54 21.77 21.47 21.49
189 AMEX CAPE Fri, Jan 6, 2023 20.83 21.53 20.83 21.38
188 AMEX CAPE Thu, Jan 5, 2023 21.07 21.07 20.83 20.85
187 AMEX CAPE Wed, Jan 4, 2023 21.07 21.34 20.99 21.23
186 AMEX CAPE Tue, Jan 3, 2023 21.16 21.20 20.74 20.95
185 AMEX CAPE Fri, Dec 30, 2022 20.90 21.01 20.74 21.01
184 AMEX CAPE Thu, Dec 29, 2022 20.78 21.10 20.78 21.06
183 AMEX CAPE Wed, Dec 28, 2022 20.81 20.94 20.55 20.55
182 AMEX CAPE Tue, Dec 27, 2022 20.80 20.92 20.77 20.81
181 AMEX CAPE Fri, Dec 23, 2022 20.73 20.98 20.66 20.94
180 AMEX CAPE Thu, Dec 22, 2022 20.98 20.99 20.62 20.83
179 AMEX CAPE Wed, Dec 21, 2022 21.10 21.37 21.10 21.23
178 AMEX CAPE Tue, Dec 20, 2022 20.98 21.07 20.84 20.99
177 AMEX CAPE Mon, Dec 19, 2022 21.26 21.26 20.87 21.03
176 AMEX CAPE Fri, Dec 16, 2022 21.33 21.33 21.11 21.28
175 AMEX CAPE Thu, Dec 15, 2022 21.75 21.75 21.41 21.60
174 AMEX CAPE Wed, Dec 14, 2022 22.30 22.45 21.97 22.08
173 AMEX CAPE Tue, Dec 13, 2022 23.08 23.08 22.12 22.32
172 AMEX CAPE Mon, Dec 12, 2022 21.86 22.05 21.79 22.05
171 AMEX CAPE Fri, Dec 9, 2022 21.85 22.11 21.84 21.84
170 AMEX CAPE Thu, Dec 8, 2022 21.77 21.97 21.77 21.94
169 AMEX CAPE Wed, Dec 7, 2022 21.82 21.83 21.69 21.75
168 AMEX CAPE Tue, Dec 6, 2022 22.12 22.12 21.67 21.79
167 AMEX CAPE Mon, Dec 5, 2022 22.41 22.41 22.03 22.12
166 AMEX CAPE Fri, Dec 2, 2022 22.39 22.67 22.39 22.62
165 AMEX CAPE Thu, Dec 1, 2022 22.79 22.83 22.59 22.70
164 AMEX CAPE Wed, Nov 30, 2022 22.05 22.74 21.89 22.74
163 AMEX CAPE Tue, Nov 29, 2022 22.01 22.38 21.97 22.08
162 AMEX CAPE Mon, Nov 28, 2022 22.34 22.34 21.95 22.01
161 AMEX CAPE Fri, Nov 25, 2022 22.38 22.42 22.38 22.39
160 AMEX CAPE Wed, Nov 23, 2022 22.35 22.41 22.21 22.36
159 AMEX CAPE Tue, Nov 22, 2022 22.03 22.23 21.99 22.23
158 AMEX CAPE Mon, Nov 21, 2022 22.01 22.02 21.88 21.97
157 AMEX CAPE Fri, Nov 18, 2022 22.13 22.13 21.85 22.06
156 AMEX CAPE Thu, Nov 17, 2022 21.73 21.96 21.73 21.95
155 AMEX CAPE Wed, Nov 16, 2022 22.19 22.21 22.03 22.07
154 AMEX CAPE Tue, Nov 15, 2022 22.41 22.51 22.10 22.31
153 AMEX CAPE Mon, Nov 14, 2022 22.35 22.38 22.07 22.08
152 AMEX CAPE Fri, Nov 11, 2022 22.24 22.53 22.21 22.44
151 AMEX CAPE Thu, Nov 10, 2022 21.64 22.20 21.62 22.18
150 AMEX CAPE Wed, Nov 9, 2022 21.06 21.13 20.69 20.74
149 AMEX CAPE Tue, Nov 8, 2022 21.13 21.34 20.96 21.20
148 AMEX CAPE Mon, Nov 7, 2022 21.10 21.12 20.88 21.09
147 AMEX CAPE Fri, Nov 4, 2022 20.97 21.13 20.65 20.95
146 AMEX CAPE Thu, Nov 3, 2022 20.63 20.77 20.53 20.65
145 AMEX CAPE Wed, Nov 2, 2022 21.25 21.53 20.86 20.86
144 AMEX CAPE Tue, Nov 1, 2022 21.68 21.96 21.34 21.41
143 AMEX CAPE Mon, Oct 31, 2022 21.48 21.56 21.38 21.38
142 AMEX CAPE Fri, Oct 28, 2022 21.03 21.60 21.02 21.60
141 AMEX CAPE Thu, Oct 27, 2022 21.19 21.30 21.05 21.05
140 AMEX CAPE Wed, Oct 26, 2022 20.98 21.31 20.91 21.08
139 AMEX CAPE Tue, Oct 25, 2022 20.65 21.20 20.65 21.19
138 AMEX CAPE Mon, Oct 24, 2022 20.63 20.76 20.49 20.71
137 AMEX CAPE Fri, Oct 21, 2022 20.02 20.54 20.00 20.54
136 AMEX CAPE Thu, Oct 20, 2022 20.14 20.45 20.01 20.06
135 AMEX CAPE Wed, Oct 19, 2022 20.37 20.46 20.08 20.20
134 AMEX CAPE Tue, Oct 18, 2022 20.70 20.70 20.29 20.52
133 AMEX CAPE Mon, Oct 17, 2022 20.10 20.35 20.04 20.27
132 AMEX CAPE Fri, Oct 14, 2022 20.33 20.43 19.63 19.73
131 AMEX CAPE Thu, Oct 13, 2022 19.15 20.19 19.15 20.14
130 AMEX CAPE Wed, Oct 12, 2022 19.59 19.72 19.57 19.57
129 AMEX CAPE Tue, Oct 11, 2022 19.68 19.96 19.60 19.65
128 AMEX CAPE Mon, Oct 10, 2022 19.95 19.95 19.73 19.82
127 AMEX CAPE Fri, Oct 7, 2022 20.38 20.38 19.88 19.98
126 AMEX CAPE Thu, Oct 6, 2022 20.85 20.86 20.54 20.57
125 AMEX CAPE Wed, Oct 5, 2022 20.78 20.97 20.54 20.84
124 AMEX CAPE Tue, Oct 4, 2022 20.76 21.15 20.76 21.01
123 AMEX CAPE Mon, Oct 3, 2022 20.19 20.60 20.00 20.35
122 AMEX CAPE Fri, Sep 30, 2022 20.21 20.43 20.00 19.97
121 AMEX CAPE Thu, Sep 29, 2022 20.67 20.67 20.08 20.20
120 AMEX CAPE Wed, Sep 28, 2022 20.58 20.85 20.35 20.76
119 AMEX CAPE Tue, Sep 27, 2022 20.73 20.73 20.25 20.43
118 AMEX CAPE Mon, Sep 26, 2022 20.72 20.75 20.40 20.46
117 AMEX CAPE Fri, Sep 23, 2022 20.87 20.87 20.47 20.71
116 AMEX CAPE Thu, Sep 22, 2022 21.34 21.34 21.00 21.06
115 AMEX CAPE Tue, Sep 20, 2022 21.87 21.91 21.62 21.78
114 AMEX CAPE Mon, Sep 19, 2022 21.75 22.12 21.75 22.12
113 AMEX CAPE Fri, Sep 16, 2022 21.84 21.94 21.70 21.94
112 AMEX CAPE Thu, Sep 15, 2022 22.39 22.43 22.02 22.07
111 AMEX CAPE Wed, Sep 14, 2022 22.34 22.43 22.14 22.29
110 AMEX CAPE Tue, Sep 13, 2022 22.79 22.79 22.27 22.35
109 AMEX CAPE Mon, Sep 12, 2022 23.33 23.35 23.21 23.32
108 AMEX CAPE Fri, Sep 9, 2022 22.90 23.13 22.90 23.08
107 AMEX CAPE Thu, Sep 8, 2022 22.53 22.73 22.50 22.71
106 AMEX CAPE Wed, Sep 7, 2022 22.19 22.61 22.16 22.58
105 AMEX CAPE Tue, Sep 6, 2022 22.16 22.26 21.96 22.08
104 AMEX CAPE Fri, Sep 2, 2022 22.56 22.68 22.08 22.10
103 AMEX CAPE Thu, Sep 1, 2022 22.21 22.37 22.10 22.37
102 AMEX CAPE Wed, Aug 31, 2022 22.63 22.63 22.35 22.37
101 AMEX CAPE Tue, Aug 30, 2022 22.78 22.79 22.44 22.47
100 AMEX CAPE Mon, Aug 29, 2022 22.71 22.90 22.68 22.68
99 AMEX CAPE Fri, Aug 26, 2022 23.67 23.67 22.88 22.91
98 AMEX CAPE Thu, Aug 25, 2022 23.41 23.75 23.34 23.59
97 AMEX CAPE Wed, Aug 24, 2022 23.24 23.58 23.21 23.33
96 AMEX CAPE Tue, Aug 23, 2022 23.32 23.35 23.22 23.23
95 AMEX CAPE Mon, Aug 22, 2022 23.56 23.56 23.35 23.36
94 AMEX CAPE Fri, Aug 19, 2022 23.90 24.00 23.85 23.85
93 AMEX CAPE Thu, Aug 18, 2022 24.14 24.22 24.10 24.13
92 AMEX CAPE Wed, Aug 17, 2022 24.06 24.24 24.04 24.14
91 AMEX CAPE Tue, Aug 16, 2022 24.18 24.39 24.16 24.28
90 AMEX CAPE Mon, Aug 15, 2022 24.00 24.25 24.00 24.18
89 AMEX CAPE Fri, Aug 12, 2022 23.83 24.06 23.83 24.03
88 AMEX CAPE Thu, Aug 11, 2022 23.91 23.93 23.68 23.70
87 AMEX CAPE Wed, Aug 10, 2022 23.64 23.73 23.63 23.69
86 AMEX CAPE Tue, Aug 9, 2022 23.25 23.28 23.18 23.26
85 AMEX CAPE Mon, Aug 8, 2022 23.48 23.48 23.25 23.28
84 AMEX CAPE Fri, Aug 5, 2022 23.13 23.38 23.11 23.29
83 AMEX CAPE Thu, Aug 4, 2022 23.32 23.36 23.17 23.25
82 AMEX CAPE Wed, Aug 3, 2022 23.14 23.38 23.14 23.35
81 AMEX CAPE Tue, Aug 2, 2022 24.00 24.00 22.93 22.93
80 AMEX CAPE Mon, Aug 1, 2022 23.15 23.31 23.06 23.14
79 AMEX CAPE Fri, Jul 29, 2022 22.94 23.42 22.94 23.22
78 AMEX CAPE Thu, Jul 28, 2022 22.33 22.84 22.33 22.84
77 AMEX CAPE Wed, Jul 27, 2022 22.09 22.47 22.09 22.41
76 AMEX CAPE Tue, Jul 26, 2022 21.98 22.06 21.78 21.83
75 AMEX CAPE Mon, Jul 25, 2022 22.25 22.25 22.05 22.16
74 AMEX CAPE Fri, Jul 22, 2022 22.37 22.37 22.11 22.21
73 AMEX CAPE Thu, Jul 21, 2022 22.05 22.33 21.90 22.31
72 AMEX CAPE Wed, Jul 20, 2022 21.89 22.10 21.82 22.03
71 AMEX CAPE Tue, Jul 19, 2022 21.49 21.85 21.48 21.85
70 AMEX CAPE Mon, Jul 18, 2022 21.58 21.59 21.17 21.26
69 AMEX CAPE Fri, Jul 15, 2022 21.30 21.33 21.25 21.32
68 AMEX CAPE Thu, Jul 14, 2022 20.76 20.92 20.67 20.89
67 AMEX CAPE Wed, Jul 13, 2022 20.75 21.32 20.75 21.03
66 AMEX CAPE Tue, Jul 12, 2022 21.18 21.29 21.00 21.05
65 AMEX CAPE Mon, Jul 11, 2022 21.41 21.41 21.19 21.19
64 AMEX CAPE Fri, Jul 8, 2022 21.37 21.56 21.36 21.46
63 AMEX CAPE Thu, Jul 7, 2022 21.30 21.56 21.30 21.50
62 AMEX CAPE Wed, Jul 6, 2022 21.19 21.36 21.08 21.18
61 AMEX CAPE Tue, Jul 5, 2022 20.76 21.17 20.61 21.15
60 AMEX CAPE Fri, Jul 1, 2022 20.79 21.06 20.74 21.02
59 AMEX CAPE Thu, Jun 30, 2022 20.81 21.00 20.58 20.73
58 AMEX CAPE Wed, Jun 29, 2022 21.04 21.18 20.91 21.00
57 AMEX CAPE Tue, Jun 28, 2022 21.83 21.99 21.07 21.07
56 AMEX CAPE Mon, Jun 27, 2022 21.74 21.81 21.55 21.56
55 AMEX CAPE Fri, Jun 24, 2022 21.19 21.68 21.15 21.68
54 AMEX CAPE Thu, Jun 23, 2022 21.00 21.04 20.73 20.99
53 AMEX CAPE Wed, Jun 22, 2022 20.51 20.94 20.50 20.82
52 AMEX CAPE Tue, Jun 21, 2022 20.70 20.85 20.68 20.74
51 AMEX CAPE Fri, Jun 17, 2022 20.13 20.40 20.09 20.30
50 AMEX CAPE Thu, Jun 16, 2022 20.34 20.34 19.83 20.11
49 AMEX CAPE Wed, Jun 15, 2022 20.66 21.05 20.48 20.84
48 AMEX CAPE Mon, Jun 13, 2022 20.91 20.91 20.45 20.48
47 AMEX CAPE Fri, Jun 10, 2022 21.79 21.80 21.39 21.39
46 AMEX CAPE Thu, Jun 9, 2022 22.61 22.70 22.14 22.14
45 AMEX CAPE Wed, Jun 8, 2022 22.88 22.99 22.63 22.65
44 AMEX CAPE Tue, Jun 7, 2022 22.61 23.03 22.60 23.00
43 AMEX CAPE Mon, Jun 6, 2022 23.06 23.11 22.80 22.85
42 AMEX CAPE Fri, Jun 3, 2022 22.92 23.03 22.76 22.79
41 AMEX CAPE Thu, Jun 2, 2022 22.74 23.26 22.69 23.26
40 AMEX CAPE Wed, Jun 1, 2022 23.13 23.13 22.64 22.77
39 AMEX CAPE Tue, May 31, 2022 23.00 23.18 22.82 23.03
38 AMEX CAPE Fri, May 27, 2022 22.77 23.08 22.77 23.08
37 AMEX CAPE Thu, May 26, 2022 22.38 22.62 22.25 22.50
36 AMEX CAPE Wed, May 25, 2022 21.80 22.17 21.77 21.96
35 AMEX CAPE Tue, May 24, 2022 21.35 21.89 21.34 21.64
34 AMEX CAPE Mon, May 23, 2022 21.56 21.93 21.56 21.84
33 AMEX CAPE Fri, May 20, 2022 21.54 21.54 21.01 21.46
32 AMEX CAPE Thu, May 19, 2022 21.53 21.75 21.49 21.49
31 AMEX CAPE Wed, May 18, 2022 22.13 22.13 21.55 21.57
30 AMEX CAPE Tue, May 17, 2022 22.40 22.59 22.19 22.49
29 AMEX CAPE Mon, May 16, 2022 22.16 22.29 22.04 22.04
28 AMEX CAPE Fri, May 13, 2022 22.13 22.36 22.12 22.25
27 AMEX CAPE Thu, May 12, 2022 21.69 21.69 21.29 21.61
26 AMEX CAPE Wed, May 11, 2022 22.33 22.38 21.70 21.70
25 AMEX CAPE Tue, May 10, 2022 22.62 22.62 21.95 22.13
24 AMEX CAPE Mon, May 9, 2022 22.44 22.60 22.22 22.23
23 AMEX CAPE Fri, May 6, 2022 23.17 23.20 22.90 23.08
22 AMEX CAPE Thu, May 5, 2022 23.55 23.55 23.13 23.26
21 AMEX CAPE Wed, May 4, 2022 23.67 24.23 23.49 24.20
20 AMEX CAPE Tue, May 3, 2022 23.50 23.63 23.50 23.63
19 AMEX CAPE Mon, May 2, 2022 23.55 23.65 23.20 23.46
18 AMEX CAPE Fri, Apr 29, 2022 24.75 24.75 23.58 23.58
17 AMEX CAPE Thu, Apr 28, 2022 24.02 24.55 24.02 24.46
16 AMEX CAPE Wed, Apr 27, 2022 24.16 24.26 24.01 24.01
15 AMEX CAPE Tue, Apr 26, 2022 24.41 24.41 23.99 24.00
14 AMEX CAPE Mon, Apr 25, 2022 24.21 24.51 24.01 24.50
13 AMEX CAPE Fri, Apr 22, 2022 24.80 24.81 24.42 24.42
12 AMEX CAPE Thu, Apr 21, 2022 25.43 25.44 24.96 24.96
11 AMEX CAPE Wed, Apr 20, 2022 25.15 25.31 25.15 25.23
10 AMEX CAPE Tue, Apr 19, 2022 24.83 24.98 24.83 24.96
9 AMEX CAPE Mon, Apr 18, 2022 26.91 26.91 24.48 24.57
8 AMEX CAPE Thu, Apr 14, 2022 24.87 24.87 24.62 24.64
7 AMEX CAPE Wed, Apr 13, 2022 24.74 24.96 24.74 24.93
6 AMEX CAPE Tue, Apr 12, 2022 24.92 24.98 24.66 24.66
5 AMEX CAPE Mon, Apr 11, 2022 24.83 24.83 24.55 24.55
4 AMEX CAPE Fri, Apr 8, 2022 24.91 25.02 24.85 24.90
3 AMEX CAPE Thu, Apr 7, 2022 24.95 25.08 24.89 25.08
2 AMEX CAPE Wed, Apr 6, 2022 24.99 24.99 24.82 24.86
1 AMEX CAPE Tue, Apr 5, 2022 25.01 25.13 25.01 25.08
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024