DoubleLine Shiller CAPE U.S. Equities ETF CAPE
32.55 USD -0.04 (-0.12%)
Regular-session close
32.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.25 Day range 32.70
30.07 52-week range 33.64
- YTD
- +0.96%
- 1 year
- +2.81%
CAPE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.70 | 32.73 | 32.20 | 32.55 | -0.04 | -0.12% | 88,312 |
| Nov 12, 2026 | 32.81 | 32.91 | 32.59 | 32.59 | -0.25 | -0.76% | 40,900 |
| Nov 11, 2026 | 32.69 | 32.86 | 32.65 | 32.84 | +0.06 | +0.18% | 7,000 |
| Nov 10, 2026 | 32.63 | 32.84 | 32.56 | 32.78 | +0.07 | +0.21% | 16,300 |
| Nov 9, 2026 | 32.55 | 32.81 | 32.55 | 32.71 | +0.58 | +1.81% | 4,400 |
| Nov 6, 2026 | 31.73 | 32.29 | 31.73 | 32.13 | -0.62 | -1.89% | 17,600 |
| Nov 5, 2026 | 33.04 | 33.04 | 32.68 | 32.75 | -0.23 | -0.70% | 6,100 |
| Nov 4, 2026 | 32.61 | 33.02 | 32.59 | 32.98 | +0.87 | +2.71% | 8,100 |
| Nov 3, 2026 | 32.09 | 32.24 | 32.09 | 32.11 | -0.22 | -0.68% | 13,900 |
| Nov 2, 2026 | 32.19 | 32.35 | 32.17 | 32.33 | +0.33 | +1.03% | 10,100 |
| Oct 30, 2026 | 32.05 | 32.10 | 31.97 | 32.00 | +0.11 | +0.34% | 10,100 |
| Oct 29, 2026 | 31.73 | 31.90 | 31.70 | 31.89 | +0.27 | +0.85% | 403,900 |
| Oct 28, 2026 | 31.64 | 31.70 | 31.55 | 31.62 | -0.20 | -0.63% | 12,400 |
| Oct 27, 2026 | 31.77 | 31.83 | 31.74 | 31.82 | -0.09 | -0.28% | 3,200 |
| Oct 26, 2026 | 32.03 | 32.04 | 31.83 | 31.91 | -0.07 | -0.22% | 10,100 |
| Oct 23, 2026 | 32.08 | 32.14 | 31.93 | 31.98 | -0.38 | -1.17% | 27,000 |
| Oct 22, 2026 | 31.87 | 32.37 | 31.87 | 32.36 | +0.41 | +1.28% | 25,200 |
| Oct 21, 2026 | 31.95 | 32.03 | 31.92 | 31.95 | -0.18 | -0.56% | 13,100 |
| Oct 20, 2026 | 32.14 | 32.18 | 32.09 | 32.13 | +0.29 | +0.91% | 9,000 |
| Oct 19, 2026 | 31.93 | 31.93 | 31.84 | 31.84 | -0.29 | -0.90% | 19,600 |
| Oct 16, 2026 | 32.10 | 32.31 | 32.00 | 32.13 | +0.10 | +0.31% | 62,200 |
| Oct 15, 2026 | 32.24 | 32.24 | 31.94 | 32.03 | +0.23 | +0.72% | 62,100 |
| Oct 14, 2026 | 31.61 | 31.80 | 31.61 | 31.80 | -0.01 | -0.03% | 7,500 |
| Oct 13, 2026 | 31.86 | 31.89 | 31.74 | 31.81 | +0.08 | +0.25% | 11,200 |
| Oct 12, 2026 | 31.56 | 31.74 | 31.56 | 31.73 | +0.25 | +0.79% | 6,000 |
| Oct 9, 2026 | 31.45 | 31.53 | 31.42 | 31.48 | +0.09 | +0.29% | 7,600 |
| Oct 8, 2026 | 31.22 | 31.42 | 31.16 | 31.39 | +0.22 | +0.71% | 12,000 |
| Oct 7, 2026 | 31.16 | 31.29 | 31.13 | 31.17 | -0.18 | -0.57% | 27,500 |
| Oct 6, 2026 | 30.93 | 31.39 | 30.93 | 31.35 | +0.52 | +1.69% | 29,200 |
| Oct 5, 2026 | 30.71 | 30.92 | 30.69 | 30.83 | +0.02 | +0.06% | 99,000 |
| Oct 2, 2026 | 30.99 | 30.99 | 30.77 | 30.81 | +0.16 | +0.52% | 253,000 |
| Oct 1, 2026 | 30.65 | 30.69 | 30.35 | 30.65 | -0.25 | -0.81% | 39,900 |
| Sep 30, 2026 | 31.08 | 31.16 | 30.90 | 30.90 | -0.24 | -0.77% | 124,800 |
| Sep 29, 2026 | 31.09 | 31.14 | 30.99 | 31.14 | 0.00 | 0.00% | 21,100 |
| Sep 28, 2026 | 31.15 | 31.22 | 31.03 | 31.14 | -0.15 | -0.48% | 10,400 |
| Sep 25, 2026 | 31.04 | 31.30 | 31.04 | 31.29 | +0.05 | +0.16% | 14,300 |
| Sep 24, 2026 | 31.32 | 31.48 | 31.24 | 31.24 | -0.17 | -0.54% | 11,000 |
| Sep 23, 2026 | 31.58 | 31.58 | 31.41 | 31.41 | -0.44 | -1.38% | 7,200 |
| Sep 22, 2026 | 31.78 | 31.90 | 31.78 | 31.85 | +0.10 | +0.31% | 28,500 |
| Sep 21, 2026 | 31.67 | 31.86 | 31.67 | 31.75 | +0.17 | +0.54% | 39,700 |
| Sep 18, 2026 | 31.78 | 31.80 | 31.55 | 31.58 | -0.34 | -1.07% | 56,700 |
| Sep 17, 2026 | 32.03 | 32.05 | 31.87 | 31.92 | +0.17 | +0.54% | 52,900 |
| Sep 16, 2026 | 31.95 | 32.06 | 31.68 | 31.75 | -0.13 | -0.41% | 11,700 |
| Sep 15, 2026 | 32.34 | 32.34 | 31.88 | 31.88 | -0.33 | -1.02% | 6,200 |
| Sep 14, 2026 | 32.44 | 32.44 | 32.16 | 32.21 | -0.07 | -0.22% | 21,100 |
| Sep 11, 2026 | 32.23 | 32.38 | 32.23 | 32.28 | +0.36 | +1.13% | 16,400 |
| Sep 10, 2026 | 32.21 | 32.43 | 31.92 | 31.92 | -0.41 | -1.27% | 214,400 |
| Sep 9, 2026 | 32.57 | 32.57 | 32.31 | 32.33 | -0.32 | -0.98% | 10,200 |
| Sep 8, 2026 | 32.83 | 32.83 | 32.64 | 32.65 | -0.09 | -0.27% | 26,600 |
| Sep 4, 2026 | 32.90 | 32.90 | 32.74 | 32.74 | -0.20 | -0.61% | 18,100 |
| Sep 3, 2026 | 32.84 | 33.01 | 32.80 | 32.94 | +0.10 | +0.30% | 12,500 |
| Sep 2, 2026 | 32.98 | 32.98 | 32.79 | 32.84 | +0.16 | +0.49% | 21,400 |
| Sep 1, 2026 | 32.76 | 32.94 | 32.68 | 32.68 | -0.26 | -0.79% | 23,600 |
| Aug 31, 2026 | 32.98 | 33.00 | 32.88 | 32.94 | -0.22 | -0.66% | 24,400 |
| Aug 28, 2026 | 33.25 | 33.26 | 33.10 | 33.16 | +0.08 | +0.24% | 13,600 |
| Aug 27, 2026 | 33.23 | 33.24 | 33.08 | 33.08 | -0.37 | -1.11% | 25,200 |
| Aug 26, 2026 | 33.61 | 33.63 | 33.44 | 33.45 | -0.12 | -0.36% | 15,300 |
| Aug 25, 2026 | 33.50 | 33.58 | 33.48 | 33.57 | -0.07 | -0.21% | 5,900 |
| Aug 24, 2026 | 33.48 | 33.70 | 33.48 | 33.64 | +0.19 | +0.57% | 8,000 |
| Aug 21, 2026 | 33.37 | 33.45 | 33.37 | 33.45 | +0.36 | +1.09% | 16,100 |
| Aug 20, 2026 | 33.19 | 33.24 | 33.07 | 33.09 | -0.25 | -0.75% | 14,500 |
| Aug 19, 2026 | 33.43 | 33.46 | 33.34 | 33.34 | +0.42 | +1.28% | 8,100 |
| Aug 18, 2026 | 32.98 | 33.14 | 32.92 | 32.92 | -0.05 | -0.15% | 23,700 |
| Aug 17, 2026 | 33.09 | 33.10 | 32.96 | 32.97 | -0.37 | -1.11% | 10,200 |
| Aug 14, 2026 | 33.41 | 33.41 | 33.31 | 33.34 | +0.04 | +0.12% | 9,100 |
65 days, newest first. Daily bars as drawn on the CAPE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.