CAPE Historical Prices

DoubleLine Shiller CAPE U.S. Equities ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

34.25

Period low

29.74

Period change

+3.54%

Date	Open	High	Low	Close	Change	Volume
Nov 2, 2026	32.19	32.35	32.17	32.33	+1.02%	10,124
Oct 30, 2026	32.05	32.10	31.96	32.00	+0.36%	10,093
Oct 29, 2026	31.73	31.90	31.70	31.88	+0.84%	403,899
Oct 28, 2026	31.64	31.70	31.55	31.62	-0.63%	12,417
Oct 27, 2026	31.77	31.83	31.74	31.82	-0.28%	3,221
Oct 26, 2026	32.03	32.04	31.83	31.91	-0.22%	10,145
Oct 23, 2026	32.08	32.14	31.93	31.98	-1.17%	27,002
Oct 22, 2026	31.87	32.37	31.87	32.36	+1.28%	25,203
Oct 21, 2026	31.95	32.03	31.92	31.95	-0.56%	13,103
Oct 20, 2026	32.14	32.18	32.09	32.13	+0.91%	8,957
Oct 19, 2026	31.93	31.93	31.84	31.84	-0.90%	19,614
Oct 16, 2026	32.10	32.31	32.00	32.13	+0.31%	62,196
Oct 15, 2026	32.24	32.24	31.94	32.03	+0.71%	62,113
Oct 14, 2026	31.61	31.80	31.61	31.80	-0.02%	7,471
Oct 13, 2026	31.86	31.89	31.74	31.81	+0.25%	11,207
Oct 12, 2026	31.56	31.74	31.56	31.73	+0.78%	6,047
Oct 9, 2026	31.45	31.53	31.42	31.48	+0.30%	7,633
Oct 8, 2026	31.22	31.41	31.16	31.39	+0.71%	11,982
Oct 7, 2026	31.16	31.29	31.13	31.17	-0.57%	27,517
Oct 6, 2026	30.93	31.39	30.93	31.35	+1.69%	29,151
Oct 5, 2026	30.71	30.92	30.69	30.83	+0.06%	99,039
Oct 2, 2026	30.98	30.98	30.77	30.81	+0.52%	253,023
Oct 1, 2026	30.64	30.69	30.35	30.65	-0.81%	39,940
Sep 30, 2026	31.08	31.16	30.90	30.90	-0.75%	124,831
Sep 29, 2026	31.09	31.14	30.99	31.13	-0.02%	21,091
Sep 28, 2026	31.15	31.22	31.03	31.14	-0.47%	10,413
Sep 25, 2026	31.04	31.30	31.04	31.29	+0.16%	14,324
Sep 24, 2026	31.32	31.48	31.24	31.24	-0.55%	10,970
Sep 23, 2026	31.59	31.59	31.41	31.41	-1.37%	7,153
Sep 22, 2026	31.78	31.90	31.78	31.85	+0.30%	28,496
Sep 21, 2026	31.67	31.86	31.67	31.75	+0.55%	39,661
Sep 18, 2026	31.78	31.80	31.55	31.58	-1.08%	56,674
Sep 17, 2026	32.03	32.05	31.87	31.92	+0.53%	52,930
Sep 16, 2026	31.95	32.06	31.68	31.75	-0.41%	11,736
Sep 15, 2026	32.34	32.34	31.88	31.88	-1.02%	6,240
Sep 14, 2026	32.44	32.44	32.16	32.21	-0.23%	21,060
Sep 11, 2026	32.23	32.38	32.23	32.28	+1.14%	16,375
Sep 10, 2026	32.21	32.43	31.92	31.92	-1.25%	214,365
Sep 9, 2026	32.57	32.57	32.31	32.32	-0.98%	10,168
Sep 8, 2026	32.83	32.83	32.64	32.65	-0.28%	26,613
Sep 4, 2026	32.90	32.90	32.74	32.74	-0.62%	18,145
Sep 3, 2026	32.84	33.02	32.80	32.94	+0.31%	12,544
Sep 2, 2026	32.98	32.98	32.79	32.84	-0.30%	21,425
Aug 31, 2026	32.98	33.00	32.88	32.94	-0.67%	24,378
Aug 28, 2026	33.25	33.26	33.10	33.16	+0.23%	13,599
Aug 27, 2026	33.23	33.24	33.08	33.09	-1.10%	25,160
Aug 26, 2026	33.61	33.63	33.44	33.45	-0.34%	15,327
Aug 25, 2026	33.50	33.58	33.48	33.57	-0.23%	5,949
Aug 24, 2026	33.48	33.70	33.48	33.64	+0.58%	7,963
Aug 21, 2026	33.37	33.45	33.37	33.45	+1.10%	16,083
Aug 20, 2026	33.19	33.23	33.07	33.09	-0.76%	14,479
Aug 19, 2026	33.43	33.46	33.34	33.34	+1.26%	8,069
Aug 18, 2026	32.98	33.14	32.92	32.92	-0.12%	23,723
Aug 17, 2026	33.09	33.10	32.96	32.96	-1.11%	10,171
Aug 14, 2026	33.41	33.41	33.31	33.34	+0.11%	9,099
Aug 13, 2026	33.08	33.36	33.08	33.30	+0.61%	19,300
Aug 12, 2026	33.39	33.39	33.01	33.10	-0.27%	196,017
Aug 11, 2026	33.11	33.28	33.11	33.19	+1.07%	17,658
Aug 10, 2026	33.14	33.31	30.86	32.84	-1.66%	208,548
Aug 7, 2026	33.28	33.43	33.28	33.39	+0.86%	8,173
Aug 6, 2026	33.31	33.31	33.11	33.11	-0.74%	12,183
Aug 5, 2026	33.28	33.36	33.21	33.36	+0.35%	5,829
Aug 4, 2026	32.75	33.24	32.75	33.24	+0.79%	19,080
Aug 3, 2026	32.95	32.99	32.89	32.98	+0.61%	9,531
Jul 31, 2026	32.71	32.84	32.71	32.78	+0.00%	7,294
Jul 30, 2026	32.78	32.81	32.64	32.78	-0.61%	17,447
Jul 29, 2026	32.94	33.22	32.94	32.98	-0.67%	21,771
Jul 28, 2026	33.31	33.39	33.18	33.20	+1.51%	4,994
Jul 27, 2026	32.57	32.74	32.57	32.71	+0.64%	14,630
Jul 24, 2026	32.24	32.51	32.24	32.50	+1.47%	8,581
Jul 23, 2026	32.23	32.26	31.97	32.03	-1.74%	11,252
Jul 22, 2026	32.60	32.78	32.56	32.60	+0.15%	37,502
Jul 21, 2026	32.48	32.67	32.48	32.55	-0.18%	16,263
Jul 20, 2026	32.73	32.81	32.56	32.61	-0.74%	15,994
Jul 17, 2026	32.96	33.27	32.77	32.85	-0.69%	18,468
Jul 16, 2026	32.52	33.08	32.52	33.08	+1.53%	8,859
Jul 15, 2026	32.68	32.73	32.53	32.58	+0.10%	9,779
Jul 14, 2026	32.61	32.61	32.50	32.55	-0.28%	10,624
Jul 13, 2026	32.88	32.90	32.63	32.64	-0.11%	7,696
Jul 10, 2026	32.46	32.78	32.20	32.68	+0.65%	24,848
Jul 9, 2026	32.35	32.56	32.35	32.47	+0.01%	10,629
Jul 8, 2026	32.58	32.58	32.44	32.47	-2.12%	10,277
Jul 7, 2026	33.07	33.43	33.07	33.17	+1.08%	17,341
Jul 6, 2026	32.95	32.95	32.61	32.82	-0.46%	12,930
Jul 2, 2026	32.72	32.97	32.72	32.97	+1.25%	18,143
Jul 1, 2026	32.31	32.60	32.31	32.56	+0.38%	4,888
Jun 30, 2026	32.41	32.57	32.40	32.44	-1.20%	12,071
Jun 29, 2026	32.82	32.93	32.74	32.83	+0.21%	7,680
Jun 26, 2026	32.63	32.77	32.63	32.76	+1.58%	7,221
Jun 25, 2026	32.01	32.27	32.01	32.25	+0.13%	13,493
Jun 24, 2026	32.22	32.28	32.13	32.21	+0.22%	8,841
Jun 23, 2026	31.78	32.14	31.78	32.14	+1.38%	9,080
Jun 22, 2026	31.60	31.79	31.60	31.70	-0.28%	10,504
Jun 18, 2026	32.09	32.09	31.78	31.79	-0.22%	14,145
Jun 17, 2026	32.31	32.31	31.86	31.86	-2.21%	8,158
Jun 16, 2026	32.51	32.62	32.50	32.58	+0.15%	10,500
Jun 15, 2026	32.65	32.66	32.53	32.53	-0.32%	17,963
Jun 12, 2026	32.57	32.76	32.57	32.64	+0.27%	11,705
Jun 11, 2026	32.42	32.73	32.42	32.55	+0.15%	19,685
Jun 10, 2026	32.40	32.67	32.40	32.50	+0.13%	14,256
Jun 9, 2026	32.11	32.48	32.11	32.46	+0.97%	515,618
Jun 8, 2026	32.43	34.25	31.95	32.15	-0.40%	59,078
Jun 5, 2026	32.20	32.35	32.20	32.28	+0.75%	13,029
Jun 4, 2026	32.05	32.17	31.95	32.04	+1.37%	22,004
Jun 3, 2026	31.76	31.78	31.57	31.61	-0.48%	34,913
Jun 2, 2026	31.68	31.87	31.67	31.76	-0.41%	30,238
Jun 1, 2026	31.96	31.99	31.86	31.89	-0.81%	37,817
May 29, 2026	32.08	32.21	32.08	32.15	-0.65%	15,230
May 28, 2026	32.30	32.44	32.28	32.36	-0.24%	17,013
May 27, 2026	32.25	32.59	32.25	32.44	+0.21%	13,460
May 26, 2026	32.40	32.54	32.33	32.37	-0.28%	47,771
May 22, 2026	32.57	32.62	32.38	32.46	+0.05%	48,811
May 21, 2026	32.11	32.51	32.11	32.44	-0.22%	46,251
May 20, 2026	32.32	32.54	32.29	32.51	+0.45%	22,167
May 19, 2026	32.33	32.57	32.33	32.37	-0.42%	43,391
May 18, 2026	32.34	32.51	32.34	32.51	+1.15%	14,293
May 15, 2026	32.29	32.29	32.14	32.14	-0.78%	14,662
May 14, 2026	32.60	32.60	32.39	32.39	+0.06%	19,617
May 13, 2026	32.44	32.44	32.25	32.37	-0.30%	57,169
May 12, 2026	32.18	32.48	32.17	32.47	+0.74%	106,119
May 11, 2026	32.35	32.35	32.11	32.23	-0.57%	26,091
May 8, 2026	32.54	32.56	32.42	32.42	-0.14%	12,769
May 7, 2026	32.76	32.76	32.31	32.46	-0.64%	37,545
May 6, 2026	32.50	32.74	32.50	32.67	+1.17%	17,019
May 5, 2026	32.30	32.35	32.26	32.29	+0.13%	15,856
May 4, 2026	32.21	32.46	32.21	32.25	-0.57%	45,988
May 1, 2026	32.42	32.60	32.41	32.44	-0.11%	6,006
Apr 30, 2026	32.14	32.48	32.14	32.47	+1.58%	28,141
Apr 29, 2026	32.03	32.03	31.91	31.97	-0.49%	18,544
Apr 28, 2026	32.03	32.15	32.03	32.12	+0.06%	27,036
Apr 27, 2026	32.21	32.27	32.10	32.10	-0.45%	27,258
Apr 24, 2026	32.52	32.52	32.19	32.25	-0.52%	28,124
Apr 23, 2026	32.46	32.50	32.18	32.42	-0.11%	18,744
Apr 22, 2026	32.63	32.63	32.41	32.45	+0.05%	23,848
Apr 21, 2026	32.86	32.90	32.44	32.44	-1.22%	21,868
Apr 20, 2026	32.87	32.89	32.80	32.84	-0.44%	19,257
Apr 17, 2026	32.95	33.10	32.95	32.99	+1.40%	20,096
Apr 16, 2026	32.50	32.55	32.41	32.53	+0.43%	49,662
Apr 15, 2026	32.30	32.48	32.29	32.39	+0.25%	47,887
Apr 14, 2026	31.94	32.34	31.94	32.31	+1.41%	34,870
Apr 13, 2026	31.43	31.86	31.43	31.86	+0.68%	35,411
Apr 10, 2026	31.89	31.89	31.61	31.64	-0.49%	19,309
Apr 9, 2026	31.58	31.86	31.48	31.80	+0.82%	64,252
Apr 8, 2026	31.56	31.64	31.48	31.54	+1.99%	28,409
Apr 7, 2026	30.77	30.93	30.73	30.93	-0.08%	42,271
Apr 6, 2026	30.94	31.09	30.90	30.95	+0.00%	30,208
Apr 2, 2026	30.64	30.97	30.63	30.95	-0.13%	20,173
Apr 1, 2026	30.98	31.09	30.91	30.99	+0.44%	13,501
Mar 31, 2026	30.63	30.89	30.47	30.85	+2.22%	192,623
Mar 30, 2026	30.30	30.43	29.74	30.18	+0.37%	154,195
Mar 27, 2026	30.39	30.39	30.03	30.07	-1.65%	9,394
Mar 26, 2026	30.90	30.95	30.56	30.58	-1.20%	19,010
Mar 25, 2026	31.15	31.15	30.91	30.95	+0.63%	3,219
Mar 24, 2026	30.78	30.95	30.75	30.75	-0.77%	52,511
Mar 23, 2026	31.06	31.27	30.96	30.99	+1.08%	28,853
Mar 20, 2026	31.00	31.11	30.64	30.66	-1.54%	26,551
Mar 19, 2026	31.07	31.30	31.06	31.14	-0.26%	32,297
Mar 18, 2026	31.74	31.74	31.21	31.22	-2.12%	23,614
Mar 17, 2026	32.07	32.12	31.90	31.90	+0.07%	7,485
Mar 16, 2026	31.97	31.97	31.79	31.87	+0.98%	23,059
Mar 13, 2026	31.97	31.97	31.56	31.56	-0.37%	24,627
Mar 12, 2026	31.89	31.93	31.68	31.68	-1.67%	18,436
Mar 11, 2026	32.47	32.47	32.10	32.22	-0.37%	33,491
Mar 10, 2026	32.31	32.58	32.23	32.34	-0.36%	23,536
Mar 9, 2026	31.73	32.47	31.73	32.46	+0.33%	32,309
Mar 6, 2026	32.16	32.38	32.13	32.35	-0.73%	28,449
Mar 5, 2026	32.80	32.80	32.46	32.59	-1.60%	11,969
Mar 4, 2026	32.76	33.12	32.76	33.12	+0.84%	135,856
Mar 3, 2026	32.44	32.98	32.44	32.84	-0.65%	14,995
Mar 2, 2026	33.08	33.16	32.96	33.06	-0.71%	25,974
Feb 27, 2026	33.01	33.30	33.01	33.30	+0.62%	32,484
Feb 26, 2026	32.96	33.16	32.90	33.09	+0.26%	112,744
Feb 25, 2026	33.08	33.08	32.89	33.00	+0.14%	8,135
Feb 24, 2026	32.76	32.97	32.74	32.96	+0.55%	30,374
Feb 23, 2026	32.96	33.00	32.68	32.78	-0.52%	15,818
Feb 20, 2026	32.88	32.96	32.75	32.95	+0.45%	21,443
Feb 19, 2026	32.85	32.89	32.72	32.81	-0.35%	21,107
Feb 18, 2026	32.88	32.93	32.80	32.92	+0.28%	31,355
Feb 17, 2026	32.85	33.05	32.72	32.83	-0.18%	8,564
Feb 13, 2026	32.83	33.07	32.81	32.89	+0.29%	12,762
Feb 12, 2026	33.16	33.16	32.79	32.79	-0.82%	17,545
Feb 11, 2026	33.05	33.10	32.96	33.07	+0.11%	23,031
Feb 10, 2026	33.03	33.28	33.03	33.03	-0.39%	29,789
Feb 9, 2026	33.10	33.21	33.10	33.16	-0.30%	24,664
Feb 6, 2026	33.12	33.26	33.03	33.26	+1.20%	1,842,443
Feb 5, 2026	32.81	32.98	32.81	32.87	-1.01%	23,227
Feb 4, 2026	33.02	33.28	33.02	33.20	+0.98%	14,960
Feb 3, 2026	33.06	33.16	32.75	32.88	-0.21%	15,878
Feb 2, 2026	33.04	33.08	32.93	32.95	-0.00%	12,897
Jan 30, 2026	32.72	32.95	32.70	32.95	-0.14%	33,396
Jan 29, 2026	32.85	32.99	32.77	32.99	+1.03%	21,690
Jan 28, 2026	32.97	32.97	32.66	32.66	-0.49%	12,188
Jan 27, 2026	32.90	32.93	32.82	32.82	-0.58%	20,466
Jan 26, 2026	33.00	33.19	33.00	33.01	+0.21%	21,656
Jan 23, 2026	32.68	33.00	32.68	32.94	+0.27%	24,850
Jan 22, 2026	32.72	33.07	32.72	32.85	+0.27%	75,668
Jan 21, 2026	32.62	32.80	32.47	32.76	+1.35%	30,025
Jan 20, 2026	32.25	32.51	32.25	32.33	-1.19%	24,549
Jan 16, 2026	32.66	32.75	32.65	32.72	-0.15%	18,428
Jan 15, 2026	32.71	32.86	32.71	32.76	+0.01%	41,087
Jan 14, 2026	32.53	32.79	32.53	32.76	+0.40%	35,163
Jan 13, 2026	32.61	32.63	32.49	32.63	-0.06%	11,950
Jan 12, 2026	32.64	32.66	32.56	32.65	+0.10%	12,678
Jan 9, 2026	32.61	32.72	32.57	32.62	+0.35%	22,008
Jan 8, 2026	32.18	32.64	32.18	32.50	+0.70%	31,618
Jan 7, 2026	32.43	32.55	32.28	32.28	-0.23%	31,363
Jan 6, 2026	32.11	32.39	32.11	32.35	+0.36%	18,172
Jan 5, 2026	32.06	32.37	32.06	32.23	+0.39%	37,086
Jan 2, 2026	32.15	32.20	32.04	32.11	-0.40%	10,288
Dec 31, 2025	32.37	32.37	32.24	32.24	-0.66%	10,205
Dec 30, 2025	32.34	32.48	32.34	32.45	+0.09%	22,924
Dec 29, 2025	32.49	32.52	32.40	32.42	-0.19%	15,126
Dec 26, 2025	32.56	32.56	32.42	32.48	-0.08%	12,205
Dec 24, 2025	32.38	32.51	32.38	32.51	+0.56%	4,021
Dec 23, 2025	32.25	32.36	32.25	32.33	-0.22%	94,975
Dec 22, 2025	32.37	32.50	32.37	32.40	+0.04%	24,903
Dec 19, 2025	32.44	32.49	32.39	32.39	-0.29%	23,521
Dec 18, 2025	32.49	32.69	32.47	32.49	+0.23%	12,554
Dec 17, 2025	32.57	32.60	32.41	32.41	-0.31%	25,580
Dec 16, 2025	32.40	32.53	32.40	32.51	-0.18%	26,645
Dec 15, 2025	32.54	32.60	32.46	32.57	+0.52%	20,707
Dec 12, 2025	32.48	32.55	32.29	32.40	+0.20%	28,773
Dec 11, 2025	32.20	32.42	32.20	32.34	+0.24%	19,354
Dec 10, 2025	32.00	32.35	32.00	32.26	+0.63%	27,708
Dec 9, 2025	32.07	32.12	32.02	32.06	-0.10%	23,138
Dec 8, 2025	32.31	32.31	32.06	32.09	-0.66%	15,803
Dec 5, 2025	32.36	32.44	32.30	32.30	+0.17%	10,422
Dec 4, 2025	32.25	32.30	32.15	32.25	-0.09%	24,687
Dec 3, 2025	32.17	32.35	32.17	32.28	+0.21%	12,021
Dec 2, 2025	32.28	32.28	32.11	32.21	-0.28%	25,006
Dec 1, 2025	32.48	32.48	32.30	32.30	-0.84%	28,747
Nov 28, 2025	32.39	32.57	32.39	32.57	+0.19%	6,901
Nov 26, 2025	32.24	32.61	32.24	32.51	+0.40%	99,997
Nov 25, 2025	31.97	32.41	31.97	32.38	+1.56%	31,864
Nov 24, 2025	31.95	31.95	31.88	31.88	+0.08%	7,384
Nov 21, 2025	31.44	31.98	31.44	31.86	+1.55%	10,705
Nov 20, 2025	31.59	31.72	31.37	31.37	-0.32%	14,120
Nov 19, 2025	31.60	31.66	31.38	31.47	-0.62%	12,659
Nov 18, 2025	31.53	31.76	31.53	31.67	+0.55%	14,491
Nov 17, 2025	31.56	31.78	31.45	31.49	-0.41%	17,797
Nov 14, 2025	31.55	31.67	31.55	31.63	-0.11%	13,357
Nov 13, 2025	31.69	31.92	31.66	31.66	-0.82%	15,131
Nov 12, 2025	31.92	31.98	31.90	31.92	+0.01%	15,163
Nov 11, 2025	31.60	31.92	31.58	31.92	+1.46%	12,555
Nov 10, 2025	31.46	31.50	31.30	31.46	+0.36%	18,374
Nov 7, 2025	31.20	31.35	31.14	31.35	+0.54%	18,052
Nov 6, 2025	31.18	31.25	31.15	31.18	-0.42%	15,128
Nov 5, 2025	31.21	31.40	31.18	31.31	+0.41%	16,205
Nov 4, 2025	31.08	31.21	31.08	31.18	-0.14%	22,225
Nov 3, 2025	31.13	31.25	31.06	31.22	-0.77%	13,438

Daily open, high, low, close and volume for DoubleLine Shiller CAPE U.S. Equities ETF (CAPE). Showing 250 trading days. Unadjusted prices.