Dark

CAPE
DoubleLine Shiller CAPE U.S. Equities ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:50:45 PM EDT

30.67USD-0.144%(+30.67)39,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

30.65USD-0.081%(-0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.5300	30.6700	30.3500	30.6700	-1.414%	39,940	0.000%
2026-09-29	31.0000	31.1200	31.0000	31.1100	-0.160%	21,089	-1.414%
2026-09-28	31.0500	31.1600	31.0500	31.1600	-0.224%	10,412	-1.573%
2026-09-25	31.1500	31.2300	31.1500	31.2300	-0.319%	14,324	-1.793%
2026-09-24	31.3300	31.3300	31.3300	31.3300	-1.416%	10,970	-2.107%
2026-09-22	31.8000	31.8000	31.7800	31.7800	+0.126%	28,495	-3.493%
2026-09-21	31.7700	31.7700	31.7400	31.7400	+0.032%	39,661	-3.371%
2026-09-18	31.6300	31.7300	31.6300	31.7300	-0.595%	56,672	-3.341%
2026-09-17	31.9900	31.9900	31.9200	31.9200	+0.377%	52,929	-3.916%
2026-09-16	31.8000	31.8000	31.8000	31.8000	-1.334%	11,735	-3.553%
2026-09-14	32.2400	32.2400	32.2000	32.2300	-0.248%	21,059	-4.840%
2026-09-11	32.3100	32.3100	32.3100	32.3100	-0.950%	16,373	-5.076%
2026-09-08	32.6500	32.6500	32.6200	32.6200	-0.730%	26,612	-5.978%
2026-09-04	32.8500	32.8700	32.8500	32.8600	-0.334%	18,144	-6.665%
2026-09-03	32.9600	32.9700	32.9600	32.9700	+0.795%	12,522	-6.976%
2026-09-01	32.9400	32.9400	32.7100	32.7100	-1.238%	23,644	-6.237%
2026-08-28	33.1200	33.1200	33.1200	33.1200	-1.016%	13,599	-7.397%
2026-08-26	33.4600	33.4600	33.4600	33.4600	-0.090%	15,327	-8.338%
2026-08-25	33.4900	33.4900	33.4900	33.4900	-0.268%	5,949	-8.420%
2026-08-24	33.6300	33.6300	33.5800	33.5800	+0.419%	7,962	-8.666%
2026-08-21	33.4400	33.4400	33.4400	33.4400	+1.119%	16,082	-8.283%
2026-08-20	33.0700	33.0700	33.0700	33.0700	-0.631%	14,478	-7.257%
2026-08-13	33.2300	33.2800	33.2300	33.2800	+0.392%	19,300	-7.843%
2026-08-12	33.1500	33.1500	33.1500	33.1500	-0.211%	196,015	-7.481%
2026-08-11	33.2100	33.2200	33.2100	33.2200	+2.976%	17,658	-7.676%
2026-08-10	33.1800	33.2400	32.1400	32.2600	-2.948%	208,545	-4.929%
2026-08-04	33.2400	33.2400	33.2400	33.2400	+0.788%	19,080	-7.732%
2026-08-03	32.9800	32.9800	32.9800	32.9800	+0.610%	9,530	-7.004%
2026-07-31	32.7800	32.7900	32.7800	32.7800	+0.429%	7,293	-6.437%
2026-07-30	32.6700	32.6700	32.6100	32.6400	-1.598%	17,447	-6.036%
2026-07-29	33.1400	33.1700	33.1400	33.1700	-0.181%	21,770	-7.537%
2026-07-28	33.2300	33.2300	33.2300	33.2300	+1.590%	4,993	-7.704%
2026-07-27	32.7200	32.7200	32.7100	32.7100	+0.615%	14,622	-6.237%
2026-07-24	32.2600	32.5100	32.2600	32.5100	+1.626%	8,580	-5.660%
2026-07-23	32.2300	32.2300	31.9900	31.9900	-1.871%	11,251	-4.126%
2026-07-22	32.7200	32.7200	32.6000	32.6000	0.000%	37,501	-5.920%
2026-07-21	32.5800	32.6000	32.5700	32.6000	-0.153%	16,262	-5.920%
2026-07-20	32.7400	32.7400	32.6500	32.6500	-0.488%	15,993	-6.064%
2026-07-17	33.1200	33.1200	32.8100	32.8100	-0.816%	18,468	-6.522%
2026-07-16	33.0800	33.0800	33.0800	33.0800	+1.753%	8,858	-7.285%
2026-07-14	32.5600	32.5600	32.5100	32.5100	-0.429%	10,624	-5.660%
2026-07-13	32.7000	32.7000	32.6500	32.6500	-0.244%	7,696	-6.064%
2026-07-10	32.6900	32.7600	32.6900	32.7300	+0.770%	24,848	-6.294%
2026-07-09	32.4800	32.4800	32.4800	32.4800	+0.031%	10,628	-5.573%
2026-07-08	32.5100	32.5100	32.4700	32.4700	-2.375%	10,276	-5.544%
2026-07-07	33.2800	33.2800	33.1600	33.2600	+1.993%	17,341	-7.787%
2026-07-06	32.6100	32.6100	32.6100	32.6100	+0.462%	12,930	-5.949%
2026-06-30	32.4600	32.4600	32.4600	32.4600	-1.127%	12,070	-5.514%
2026-06-29	32.8300	32.8300	32.8300	32.8300	+0.198%	7,680	-6.579%
2026-06-26	32.6300	32.7650	32.6300	32.7650	+1.723%	7,220	-6.394%
2026-06-24	32.1200	32.2800	32.1200	32.2100	+0.405%	8,840	-4.781%
2026-06-23	32.0600	32.0800	32.0600	32.0800	+1.167%	9,079	-4.395%
2026-06-22	31.7600	31.7600	31.7100	31.7100	-0.377%	10,503	-3.280%
2026-06-18	31.8300	31.8300	31.8300	31.8300	+0.569%	14,140	-3.644%
2026-06-17	32.2300	32.2300	31.6500	31.6500	-2.855%	8,156	-3.096%
2026-06-16	32.5600	32.5800	32.5600	32.5800	+0.061%	10,499	-5.862%
2026-06-15	32.6500	32.6500	32.5600	32.5600	-0.276%	17,962	-5.805%
2026-06-12	32.5900	32.7600	32.5900	32.6500	+0.492%	11,705	-6.064%
2026-06-10	32.5600	32.5600	32.4900	32.4900	+0.216%	14,256	-5.602%
2026-06-09	32.4000	32.4700	32.2300	32.4200	+1.218%	515,618	-5.398%
2026-06-08	32.1600	32.2900	32.0300	32.0300	-0.497%	59,078	-4.246%
2026-06-05	32.3000	32.3100	32.1900	32.1900	+0.468%	13,029	-4.722%
2026-06-04	32.1400	32.1600	32.0000	32.0400	+1.328%	22,003	-4.276%
2026-06-03	31.6000	31.6200	31.6000	31.6200	-0.472%	34,912	-3.004%
2026-06-02	31.7600	31.8000	31.7500	31.7700	-0.470%	30,238	-3.462%
2026-06-01	31.9400	31.9400	31.8800	31.9200	-0.808%	37,816	-3.916%
2026-05-29	32.1800	32.1800	32.1800	32.1800	-0.556%	15,230	-4.692%
2026-05-28	32.3900	32.3900	32.3600	32.3600	-0.308%	17,013	-5.222%
2026-05-27	32.5600	32.5600	32.4600	32.4600	+0.340%	13,459	-5.514%
2026-05-26	32.3700	32.3900	32.3300	32.3500	-0.431%	47,770	-5.193%
2026-05-22	32.3800	32.4900	32.3800	32.4900	+0.062%	48,811	-5.602%
2026-05-21	32.3100	32.4800	32.3100	32.4700	-0.123%	46,251	-5.544%
2026-05-20	32.5000	32.5100	32.4100	32.5100	+0.432%	22,166	-5.660%
2026-05-19	32.3300	32.3700	32.3300	32.3700	-0.415%	43,390	-5.252%
2026-05-18	32.5050	32.5050	32.5050	32.5050	+1.073%	14,293	-5.645%
2026-05-15	32.2400	32.2400	32.1600	32.1600	-0.710%	14,661	-4.633%
2026-05-14	32.3900	32.3900	32.3900	32.3900	+0.093%	19,616	-5.310%
2026-05-13	32.2800	32.3600	32.2800	32.3600	-0.247%	57,168	-5.222%
2026-05-12	32.4400	32.4400	32.4400	32.4400	+0.031%	106,118	-5.456%
2026-05-07	32.5000	32.5000	32.4300	32.4300	-0.015%	37,545	-5.427%
2026-05-01	32.4500	32.4500	32.4350	32.4350	-0.108%	6,006	-5.442%
2026-04-30	32.3400	32.4700	32.3300	32.4700	+1.628%	28,140	-5.544%
2026-04-29	31.9400	31.9700	31.9400	31.9500	-0.529%	18,543	-4.006%
2026-04-28	32.1300	32.1300	32.0800	32.1200	-0.434%	27,036	-4.514%
2026-04-24	32.2400	32.2600	32.2400	32.2600	-0.494%	28,123	-4.929%
2026-04-23	32.4000	32.4200	32.4000	32.4200	-0.108%	18,743	-5.398%
2026-04-22	32.4300	32.4550	32.4300	32.4550	+0.046%	23,847	-5.500%
2026-04-21	32.6700	32.6700	32.4400	32.4400	-1.218%	21,867	-5.456%
2026-04-20	32.8400	32.8400	32.8400	32.8400	+1.077%	19,257	-6.608%
2026-04-16	32.5300	32.5300	32.4400	32.4900	+0.309%	49,662	-5.602%
2026-04-15	32.4500	32.4500	32.3900	32.3900	+1.695%	47,886	-5.310%
2026-04-13	31.7800	31.8550	31.7800	31.8500	+0.189%	35,410	-3.705%
2026-04-10	31.7900	31.7900	31.7900	31.7900	+0.786%	19,309	-3.523%
2026-04-08	31.6400	31.6400	31.5000	31.5420	+1.913%	28,408	-2.765%
2026-04-07	30.7400	30.9500	30.7400	30.9500	0.000%	42,271	-0.905%
2026-04-06	30.9100	30.9750	30.9100	30.9500	0.000%	30,208	-0.905%
2026-04-02	30.8300	30.9500	30.8300	30.9500	-0.129%	20,173	-0.905%
2026-04-01	30.9899	30.9899	30.9899	30.9899	+2.667%	13,501	-1.032%
2026-03-30	30.1700	30.1850	30.0700	30.1850	+0.516%	154,151	+1.607%
2026-03-27	30.0800	30.0800	30.0301	30.0301	-2.341%	9,393	+2.131%
2026-03-24	30.7500	30.7500	30.7500	30.7500	-1.252%	52,510	-0.260%
2026-03-23	31.1400	31.1400	31.1400	31.1400	+1.137%	28,852	-1.509%
2026-03-20	30.8400	30.8400	30.7900	30.7900	-1.124%	26,550	-0.390%
2026-03-19	31.1800	31.1800	31.1400	31.1400	-0.256%	32,296	-1.509%
2026-03-18	31.6200	31.6200	31.2100	31.2200	-2.051%	23,612	-1.762%
2026-03-16	31.8700	31.8736	31.8700	31.8736	+0.930%	23,059	-3.776%
2026-03-13	31.7100	31.7100	31.5600	31.5800	-0.319%	24,627	-2.882%
2026-03-12	31.8400	31.8400	31.6810	31.6810	-1.367%	18,435	-3.191%
2026-03-11	32.1500	32.2000	32.1200	32.1200	-0.403%	33,491	-4.514%
2026-03-10	32.3317	32.3400	32.2500	32.2500	-0.586%	23,506	-4.899%
2026-03-09	32.4400	32.4400	32.4400	32.4400	+0.278%	32,308	-5.456%
2026-03-06	32.3200	32.3500	32.3200	32.3500	-0.736%	28,149	-5.193%
2026-03-05	32.6200	32.6300	32.5600	32.5900	-1.481%	11,968	-5.891%
2026-03-04	32.9500	33.1200	32.9300	33.0800	+0.060%	135,764	-7.285%
2026-03-02	33.0550	33.0600	33.0550	33.0600	-0.706%	25,973	-7.229%
2026-02-27	33.1100	33.2950	33.1100	33.2950	+0.623%	32,184	-7.884%
2026-02-26	33.0600	33.0890	33.0600	33.0890	+0.394%	112,744	-7.311%
2026-02-24	32.9400	32.9590	32.9400	32.9590	+0.730%	30,374	-6.945%
2026-02-23	32.6900	32.7200	32.6900	32.7200	-0.698%	15,818	-6.265%
2026-02-20	32.9500	32.9500	32.9500	32.9500	+0.091%	21,442	-6.920%
2026-02-18	32.8500	32.9200	32.8100	32.9200	+0.387%	31,355	-6.835%
2026-02-12	32.9300	32.9300	32.7930	32.7930	-0.808%	17,545	-6.474%
2026-02-11	33.0700	33.0700	33.0600	33.0600	-0.045%	23,031	-7.229%
2026-02-10	33.1500	33.1500	33.0750	33.0750	-0.258%	29,789	-7.271%
2026-02-09	33.1200	33.1605	33.1200	33.1605	-0.299%	24,664	-7.510%
2026-02-06	33.1300	33.2600	33.1300	33.2600	+1.186%	1,842,443	-7.787%
2026-02-05	32.9100	32.9100	32.8700	32.8700	-1.143%	23,224	-6.693%
2026-02-04	33.2500	33.2500	33.2500	33.2500	+0.514%	14,960	-7.759%
2026-02-03	33.0800	33.0800	33.0800	33.0800	+0.395%	15,877	-7.285%
2026-02-02	32.9500	32.9500	32.9500	32.9500	0.000%	12,897	-6.920%
2026-01-30	32.9400	32.9500	32.9300	32.9500	-0.136%	33,396	-6.920%
2026-01-29	32.9500	32.9950	32.9500	32.9950	+0.441%	21,690	-7.047%
2026-01-27	32.9000	32.9000	32.8400	32.8500	-0.635%	20,466	-6.636%
2026-01-26	33.0900	33.0900	33.0400	33.0600	+0.334%	21,656	-7.229%
2026-01-23	32.8400	32.9900	32.8400	32.9500	+0.304%	24,850	-6.920%
2026-01-22	32.8500	32.8500	32.8500	32.8500	+0.275%	75,668	-6.636%
2026-01-21	32.6200	32.7600	32.6200	32.7600	+1.330%	30,025	-6.380%
2026-01-20	32.3400	32.3400	32.3250	32.3300	-1.177%	24,349	-5.135%
2026-01-16	32.7400	32.7500	32.7150	32.7150	-0.147%	18,428	-6.251%
2026-01-15	32.7700	32.8100	32.7630	32.7630	+0.016%	41,087	-6.388%
2026-01-14	32.7000	32.7579	32.7000	32.7579	+0.422%	34,863	-6.374%
2026-01-13	32.4900	32.6201	32.4900	32.6201	-0.092%	11,950	-5.978%
2026-01-12	32.5700	32.6599	32.5700	32.6500	+0.061%	12,678	-6.064%
2026-01-08	32.6300	32.6300	32.6300	32.6300	+1.053%	31,618	-6.007%
2026-01-07	32.4400	32.4400	32.2900	32.2900	-0.185%	31,363	-5.017%
2026-01-06	32.2900	32.3795	32.2900	32.3500	+0.363%	18,172	-5.193%
2026-01-05	32.2500	32.2500	32.2330	32.2330	+0.392%	36,876	-4.849%
2026-01-02	32.1400	32.1500	32.1070	32.1070	-1.118%	10,288	-4.476%
2025-12-30	32.4400	32.4700	32.4400	32.4700	+0.154%	22,924	-5.544%
2025-12-29	32.5100	32.5200	32.4096	32.4200	-0.194%	15,126	-5.398%
2025-12-26	32.4900	32.4900	32.4830	32.4830	+0.567%	12,205	-5.581%
2025-12-23	32.3300	32.3300	32.3000	32.3000	-0.278%	94,975	-5.046%
2025-12-22	32.4600	32.4600	32.3900	32.3900	+0.062%	24,903	-5.310%
2025-12-19	32.4800	32.4800	32.3700	32.3700	-0.553%	23,521	-5.252%
2025-12-18	32.4900	32.5500	32.4900	32.5500	+0.432%	12,554	-5.776%
2025-12-17	32.4700	32.4700	32.4100	32.4100	-0.308%	25,580	-5.369%
2025-12-16	32.5100	32.5100	32.5100	32.5100	-0.184%	26,645	-5.660%
2025-12-15	32.5600	32.5700	32.5600	32.5700	+0.525%	20,707	-5.834%
2025-12-12	32.2900	32.4000	32.2900	32.4000	+0.158%	28,773	-5.340%
2025-12-11	32.3490	32.3490	32.3490	32.3490	+0.279%	19,354	-5.190%
2025-12-10	32.3100	32.3100	32.2590	32.2590	+0.630%	27,708	-4.926%
2025-12-09	32.0600	32.0600	32.0570	32.0570	-0.103%	23,138	-4.327%
2025-12-08	32.0785	32.0900	32.0785	32.0900	-0.834%	15,803	-4.425%
2025-12-05	32.2600	32.3600	32.2600	32.3600	+0.341%	10,422	-5.222%
2025-12-04	32.1900	32.2500	32.1900	32.2500	-0.090%	24,686	-4.899%
2025-12-03	32.3000	32.3100	32.2700	32.2790	+0.214%	12,021	-4.985%
2025-12-02	32.2400	32.2400	32.2100	32.2100	-0.276%	25,006	-4.781%
2025-12-01	32.3599	32.3599	32.2990	32.2990	-0.802%	28,747	-5.043%
2025-11-28	32.5600	32.5600	32.5600	32.5600	+0.154%	6,900	-5.805%
2025-11-26	32.5800	32.5800	32.5100	32.5100	+0.402%	99,997	-5.660%
2025-11-25	32.3200	32.3800	32.2900	32.3799	+1.559%	31,864	-5.281%
2025-11-24	31.8830	31.8830	31.8830	31.8830	+1.538%	7,384	-3.805%
2025-11-20	31.6900	31.6900	31.4000	31.4000	-0.127%	14,120	-2.325%
2025-11-19	31.4500	31.4500	31.4400	31.4400	-0.717%	12,658	-2.449%
2025-11-18	31.5700	31.7100	31.5300	31.6670	+0.530%	14,486	-3.148%
2025-11-17	31.7300	31.7600	31.4900	31.5000	-0.395%	17,797	-2.635%
2025-11-14	31.6000	31.6200	31.6000	31.6250	-0.111%	13,342	-3.020%
2025-11-13	31.8700	31.8700	31.6600	31.6600	-0.877%	15,131	-3.127%
2025-11-12	31.9300	31.9400	31.9200	31.9400	+0.063%	15,163	-3.976%
2025-11-11	31.9200	31.9200	31.9200	31.9200	+1.462%	12,555	-3.916%
2025-11-10	31.4600	31.4600	31.4600	31.4600	+0.898%	18,374	-2.511%
2025-11-06	31.1700	31.1799	31.1700	31.1799	-0.416%	15,128	-1.635%
2025-11-05	31.2200	31.3900	31.2200	31.3100	+0.417%	16,198	-2.044%
2025-11-04	31.2000	31.2000	31.1700	31.1800	-1.016%	22,225	-1.636%
2025-10-31	31.3900	31.5000	31.3900	31.5000	+0.201%	14,545	-2.635%
2025-10-30	31.6300	31.6300	31.4368	31.4368	-0.658%	15,356	-2.439%
2025-10-29	31.6660	31.6660	31.6450	31.6450	-1.728%	18,376	-3.081%
2025-10-28	32.2015	32.2015	32.2015	32.2015	-0.949%	12,547	-4.756%
2025-10-27	32.5100	32.5100	32.5100	32.5100	+0.371%	11,290	-5.660%
2025-10-24	32.5100	32.5100	32.3899	32.3899	-0.081%	12,486	-5.310%
2025-10-23	32.3100	32.4300	32.3100	32.4163	-0.104%	12,024	-5.387%
2025-10-22	32.3736	32.4500	32.3736	32.4500	0.000%	21,534	-5.485%
2025-10-20	32.4526	32.4526	32.4400	32.4500	+0.808%	18,757	-5.485%
2025-10-17	32.1900	32.1900	32.1900	32.1900	+0.742%	17,550	-4.722%
2025-10-16	31.9700	31.9700	31.9530	31.9530	-0.303%	69,230	-4.015%
2025-10-14	32.0501	32.0501	32.0501	32.0501	+1.601%	13,456	-4.306%
2025-10-10	31.5450	31.5450	31.5450	31.5450	-1.082%	14,419	-2.774%
2025-10-09	31.8800	31.8900	31.8800	31.8900	-0.620%	14,644	-3.826%
2025-10-08	32.1500	32.1500	32.0500	32.0890	-0.128%	21,376	-4.422%
2025-10-07	32.1400	32.1400	32.1100	32.1300	-0.140%	17,916	-4.544%
2025-10-06	32.2000	32.2300	32.1400	32.1750	-0.418%	23,352	-4.678%
2025-10-03	32.3299	32.3299	32.3100	32.3100	+0.279%	13,103	-5.076%
2025-10-02	32.2200	32.2200	32.2200	32.2200	-0.062%	25,317	-4.811%
2025-10-01	32.2200	32.2600	32.2200	32.2400	-1.043%	10,982	-4.870%
2025-09-30	32.4700	32.5799	32.4700	32.5799	+0.317%	26,568	-5.862%
2025-09-29	32.4700	32.4770	32.4600	32.4770	+1.017%	18,977	-5.564%
2025-09-25	32.1800	32.1800	32.1200	32.1500	-0.649%	30,760	-4.603%
2025-09-24	32.3514	32.3600	32.3514	32.3600	-0.562%	7,804	-5.222%
2025-09-22	32.5430	32.5430	32.5430	32.5430	-0.632%	17,776	-5.755%
2025-09-19	32.7500	32.7500	32.7500	32.7500	+0.184%	12,927	-6.351%
2025-09-18	32.6900	32.6900	32.6900	32.6900	+0.113%	19,787	-6.179%
2025-09-16	32.6530	32.6530	32.6530	32.6530	-0.235%	11,639	-6.073%
2025-09-15	32.6700	32.7300	32.6400	32.7300	-0.245%	44,463	-6.294%
2025-09-12	32.8500	32.8500	32.8104	32.8104	-0.160%	20,366	-6.524%
2025-09-11	32.7100	32.8900	32.7100	32.8630	+1.492%	24,388	-6.673%
2025-09-10	32.3500	32.3800	32.3500	32.3800	-0.736%	10,318	-5.281%
2025-09-08	32.5000	32.6200	32.5000	32.6200	-0.092%	18,591	-5.978%
2025-09-05	32.6500	32.6500	32.6500	32.6500	+0.523%	15,133	-6.064%
2025-09-04	32.4800	32.4800	32.4800	32.4800	+0.278%	24,678	-5.573%
2025-09-03	32.2500	32.3900	32.2500	32.3900	+0.537%	24,903	-5.310%
2025-09-02	32.1900	32.2200	32.1900	32.2170	-0.657%	23,655	-4.802%
2025-08-29	32.3700	32.4300	32.3700	32.4300	+0.309%	21,675	-5.427%
2025-08-28	32.2900	32.3400	32.2900	32.3300	+0.031%	8,958	-5.135%
2025-08-27	32.3300	32.3300	32.3200	32.3200	+0.009%	18,507	-5.105%
2025-08-26	32.2850	32.3170	32.2850	32.3170	-0.225%	17,988	-5.096%
2025-08-25	32.4000	32.4000	32.3900	32.3900	+0.599%	43,057	-5.310%
2025-08-21	32.1970	32.1970	32.1970	32.1970	-0.164%	31,386	-4.743%
2025-08-20	32.2500	32.2500	32.2500	32.2500	+0.218%	12,803	-4.899%
2025-08-19	32.1100	32.1800	32.1100	32.1800	+0.468%	30,273	-4.692%
2025-08-18	32.0200	32.0300	32.0200	32.0300	-0.497%	13,448	-4.246%
2025-08-15	32.2000	32.2000	32.1900	32.1900	+0.218%	20,155	-4.722%
2025-08-14	32.1200	32.1200	32.1200	32.1200	-0.217%	23,302	-4.514%
2025-08-13	32.1900	32.1900	32.1900	32.1900	+0.751%	16,595	-4.722%
2025-08-12	31.9500	31.9500	31.9500	31.9500	+0.662%	8,260	-4.006%
2025-08-11	31.6500	31.7400	31.6500	31.7400	0.000%	22,142	-3.371%
2025-08-08	31.7500	31.7900	31.7400	31.7400	+0.016%	13,715	-3.371%
2025-08-07	31.5900	31.7400	31.5900	31.7350	+0.142%	31,518	-3.356%
2025-08-06	31.6900	31.7800	31.6863	31.6899	-0.126%	38,823	-3.218%
2025-08-05	31.6500	31.7400	31.6500	31.7300	+0.190%	87,128	-3.341%
2025-08-04	31.6500	31.6699	31.6500	31.6699	+1.344%	20,418	-3.157%
2025-08-01	31.2500	31.2500	31.2500	31.2500	-0.696%	18,480	-1.856%
2025-07-31	31.4467	31.4690	31.4400	31.4690	-0.446%	52,435	-2.539%
2025-07-30	31.9100	31.9200	31.6000	31.6100	-1.188%	42,260	-2.974%
2025-07-29	31.9900	31.9900	31.9900	31.9900	+0.219%	17,195	-4.126%
2025-07-28	32.0800	32.0800	31.9200	31.9200	-1.167%	94,276	-3.916%
2025-07-25	32.0800	32.2970	32.0800	32.2970	+0.186%	136,966	-5.038%
2025-07-24	32.2370	32.2370	32.2370	32.2370	-0.164%	12,147	-4.861%
2025-07-23	32.2900	32.3400	32.2900	32.2900	+0.031%	9,344	-5.017%
2025-07-22	32.0300	32.2800	32.0300	32.2800	+1.106%	29,092	-4.988%
2025-07-21	31.8900	31.9500	31.8900	31.9270	+0.811%	29,624	-3.937%
2025-07-18	31.6700	31.6700	31.6700	31.6700	-0.399%	13,282	-3.158%
2025-07-17	31.7970	31.7970	31.7970	31.7970	+0.497%	20,906	-3.544%
2025-07-16	31.6399	31.6399	31.6399	31.6399	+0.518%	18,225	-3.065%
2025-07-15	31.4770	31.4770	31.4770	31.4770	-1.409%	10,978	-2.564%
2025-07-14	31.9000	31.9270	31.8800	31.9270	+0.305%	35,356	-3.937%
2025-07-11	31.8500	31.8500	31.8300	31.8300	-0.593%	26,021	-3.644%
2025-07-10	32.0200	32.0200	32.0200	32.0200	+0.156%	27,080	-4.216%
2025-07-09	31.8100	31.9700	31.8100	31.9700	+0.282%	32,113	-4.066%
2025-07-08	31.9100	31.9400	31.8800	31.8800	+0.126%	30,098	-3.795%
2025-07-07	31.9400	31.9400	31.8400	31.8400	-1.057%	53,876	-3.675%
2025-07-03	32.1400	32.1800	32.1400	32.1800	+0.312%	5,111	-4.692%
2025-07-02	31.9900	32.0870	31.9900	32.0800	+0.646%	16,687	-4.395%
2025-07-01	31.9200	31.9300	31.8740	31.8740	+0.201%	14,675	-3.777%
2025-06-30	31.8100	31.8100	31.8100	31.8100	+0.410%	20,807	-3.584%
2025-06-27	31.6800	31.6800	31.6800	31.6800	+0.709%	11,273	-3.188%
2025-06-26	31.4734	31.4734	31.4570	31.4570	-0.453%	12,317	-2.502%
2025-06-24	31.6000	31.6700	31.6000	31.6000	+0.830%	49,197	-2.943%
2025-06-23	31.3400	31.3400	31.3400	31.3400	+1.457%	10,163	-2.138%
2025-06-20	31.0500	31.0500	30.8850	30.8900	-0.291%	25,462	-0.712%
2025-06-18	31.0300	31.0300	30.9800	30.9800	+0.259%	15,258	-1.001%
2025-06-13	31.2100	31.2100	30.9000	30.9000	-2.060%	22,987	-0.744%
2025-06-11	31.5500	31.5500	31.5500	31.5500	0.000%	10,853	-2.789%
2025-06-10	31.3800	31.5500	31.3800	31.5500	+1.025%	12,819	-2.789%
2025-06-09	31.2300	31.2300	31.2300	31.2300	+1.133%	8,825	-1.793%
2025-06-05	30.9000	30.9000	30.8800	30.8800	-0.702%	13,864	-0.680%
2025-06-04	31.0983	31.0983	31.0983	31.0983	+0.027%	16,799	-1.377%
2025-06-03	31.0900	31.0900	31.0900	31.0900	+0.229%	17,654	-1.351%
2025-06-02	30.7800	31.0190	30.7800	31.0190	+0.223%	15,496	-1.125%
2025-05-30	30.7000	31.0100	30.7000	30.9500	+0.065%	18,357	-0.905%
2025-05-29	30.9600	30.9600	30.9300	30.9300	-0.258%	24,092	-0.841%
2025-05-27	31.0100	31.0100	31.0100	31.0100	+2.007%	21,974	-1.096%
2025-05-23	30.4000	30.4000	30.4000	30.4000	-0.605%	17,772	+0.888%
2025-05-21	31.0500	31.0500	30.5850	30.5850	-2.596%	11,636	+0.278%
2025-05-19	31.1800	31.4000	31.1800	31.4000	+1.783%	88,371	-2.325%
2025-05-15	30.8400	30.8500	30.8300	30.8500	+0.850%	24,856	-0.583%
2025-05-14	30.5900	30.5900	30.5900	30.5900	-0.617%	7,431	+0.262%
2025-05-13	30.7600	30.7800	30.7600	30.7800	-0.227%	20,312	-0.357%
2025-05-12	30.8500	30.8600	30.8500	30.8500	+2.339%	17,180	-0.583%
2025-05-09	30.2400	30.2400	30.1450	30.1450	-0.215%	25,774	+1.742%
2025-05-08	30.2100	30.2100	30.2100	30.2100	+0.199%	44,267	+1.523%
2025-05-07	30.1500	30.1500	30.1500	30.1500	0.000%	27,221	+1.725%
2025-05-06	30.1500	30.1500	30.1500	30.1500	-0.593%	9,063	+1.725%
2025-05-05	30.4000	30.4100	30.3300	30.3300	-0.361%	23,309	+1.121%
2025-05-02	30.4900	30.4900	30.4400	30.4400	+1.230%	22,017	+0.756%
2025-05-01	30.0700	30.0700	30.0700	30.0700	-0.033%	13,982	+1.995%
2025-04-30	29.8900	30.1100	29.8900	30.0800	+0.267%	13,226	+1.961%
2025-04-29	30.0300	30.0300	30.0000	30.0000	+0.739%	23,588	+2.233%
2025-04-28	29.8600	29.8600	29.7800	29.7800	+0.168%	59,529	+2.989%
2025-04-25	29.7300	29.7300	29.7300	29.7300	+0.780%	18,897	+3.162%
2025-04-24	29.5600	29.6515	29.5000	29.5000	+0.374%	26,060	+3.966%
2025-04-23	29.4000	29.4011	29.3500	29.3900	+1.066%	41,087	+4.355%
2025-04-22	29.1100	29.1100	29.0800	29.0800	+1.928%	23,042	+5.468%
2025-04-21	28.3900	28.5300	28.3900	28.5300	-1.821%	23,816	+7.501%
2025-04-17	29.0308	29.0593	29.0308	29.0593	+1.006%	22,694	+5.543%
2025-04-16	28.7700	28.7700	28.7700	28.7700	-1.641%	20,119	+6.604%
2025-04-14	29.1900	29.2500	29.1900	29.2500	+1.351%	18,512	+4.855%
2025-04-11	28.9756	28.9756	28.8600	28.8600	+0.278%	41,046	+6.272%
2025-04-10	28.6500	28.7800	28.6200	28.7800	-1.640%	31,761	+6.567%
2025-04-09	29.2600	29.2600	29.2600	29.2600	+7.376%	48,548	+4.819%
2025-04-08	27.2500	27.2500	27.2500	27.2500	-2.084%	29,798	+12.550%
2025-04-07	27.8700	27.8700	27.8300	27.8300	-1.382%	70,130	+10.205%
2025-04-04	28.2200	28.2200	28.2200	28.2200	-4.565%	59,060	+8.682%
2025-04-03	29.5700	29.5700	29.5700	29.5700	-3.334%	35,513	+3.720%
2025-04-02	30.6299	30.6299	30.5900	30.5900	+0.724%	7,542	+0.262%
2025-03-31	29.9200	30.3700	29.9200	30.3700	+0.998%	19,381	+0.988%
2025-03-28	30.1000	30.1000	30.0700	30.0700	-1.924%	18,162	+1.995%
2025-03-27	30.6600	30.6600	30.6600	30.6600	+0.459%	17,938	+0.033%
2025-03-26	30.5400	30.5400	30.5200	30.5200	-0.170%	28,659	+0.491%
2025-03-25	30.5500	30.5721	30.5500	30.5721	+0.040%	12,536	+0.320%
2025-03-24	30.4900	30.5800	30.4800	30.5600	+1.799%	26,388	+0.360%
2025-03-20	30.2500	30.2500	30.0200	30.0200	-0.266%	9,818	+2.165%
2025-03-19	30.1000	30.1000	30.1000	30.1000	+0.770%	21,481	+1.894%
2025-03-18	29.9500	29.9500	29.8700	29.8700	-1.224%	28,078	+2.678%
2025-03-17	30.2800	30.2800	30.2400	30.2400	+0.901%	22,558	+1.422%
2025-03-14	29.9700	30.0000	29.9700	29.9700	+1.628%	41,672	+2.336%
2025-03-13	29.4900	29.4900	29.4900	29.4900	-1.798%	20,502	+4.001%
2025-03-12	30.0000	30.0399	30.0000	30.0300	-0.464%	50,236	+2.131%
2025-03-11	30.3200	30.3200	30.1600	30.1700	-1.649%	31,100	+1.657%
2025-03-10	30.6759	30.6759	30.6759	30.6759	-1.205%	35,537	-0.019%
2025-03-07	31.0500	31.0500	31.0500	31.0500	+0.032%	20,352	-1.224%
2025-03-06	31.1285	31.1285	31.0400	31.0400	-1.366%	16,088	-1.192%
2025-03-05	31.1700	31.4700	31.1700	31.4700	+1.255%	22,044	-2.542%
2025-03-04	31.1100	31.1100	31.0800	31.0800	-1.176%	1,760	-1.319%
2025-03-03	31.4200	31.4737	31.4200	31.4500	-0.506%	52,902	-2.480%
2025-02-28	31.5900	31.6100	31.5900	31.6100	+1.055%	38,225	-2.974%
2025-02-27	31.2800	31.2800	31.2750	31.2800	-0.255%	22,648	-1.950%
2025-02-26	31.3600	31.3600	31.3600	31.3600	-0.634%	27,776	-2.200%
2025-02-25	31.5600	31.5600	31.5600	31.5600	+0.477%	35,277	-2.820%
2025-02-24	31.4201	31.4300	31.4101	31.4101	+0.288%	32,659	-2.356%
2025-02-21	31.3200	31.3200	31.3200	31.3200	-0.760%	68,684	-2.075%
2025-02-20	31.5500	31.5700	31.5200	31.5600	-0.158%	144,861	-2.820%
2025-02-19	31.5600	31.6200	31.5600	31.6100	-0.032%	153,076	-2.974%
2025-02-18	31.5600	31.6300	31.5600	31.6200	+0.349%	26,194	-3.004%
2025-02-14	31.5900	31.5900	31.5100	31.5100	-0.348%	67,197	-2.666%
2025-02-13	31.6200	31.6200	31.6050	31.6200	+1.249%	23,845	-3.004%
2025-02-12	31.2300	31.2300	31.2300	31.2300	-0.415%	23,736	-1.793%
2025-02-11	31.2700	31.3600	31.2700	31.3600	+0.577%	37,439	-2.200%
2025-02-10	31.1800	31.1800	31.1800	31.1800	+0.347%	21,017	-1.636%
2025-02-07	31.1900	31.1900	31.0721	31.0721	-0.154%	13,837	-1.294%
2025-02-06	31.1300	31.1300	31.1200	31.1200	-0.064%	23,718	-1.446%
2025-02-05	31.1400	31.1400	31.1400	31.1400	+0.452%	22,275	-1.509%
2025-02-04	31.0000	31.0000	31.0000	31.0000	-0.032%	15,553	-1.065%
2025-02-03	31.0100	31.0100	31.0100	31.0100	+0.161%	35,039	-1.096%
2025-01-31	31.0100	31.0100	30.9600	30.9600	-0.418%	24,903	-0.937%
2025-01-30	31.0900	31.0900	31.0900	31.0900	+1.040%	106,486	-1.351%
2025-01-29	30.7200	30.7800	30.7200	30.7700	-0.259%	46,071	-0.325%
2025-01-28	30.7600	30.8800	30.7600	30.8500	-0.740%	79,224	-0.583%
2025-01-27	31.0600	31.0800	31.0400	31.0800	+1.768%	242,357	-1.319%
2025-01-24	30.5600	30.6000	30.5100	30.5400	+0.825%	604,770	+0.426%
2025-01-23	30.2800	30.3300	29.8200	30.2900	+0.232%	1,775,574	+1.255%
2025-01-22	30.2200	30.2200	30.2200	30.2200	-0.396%	21,464	+1.489%
2025-01-21	30.3400	30.3400	30.3400	30.3400	+0.931%	53,610	+1.088%
2025-01-17	30.0100	30.0600	30.0100	30.0600	+0.401%	160,946	+2.029%
2025-01-16	29.9400	29.9400	29.9400	29.9400	+0.672%	27,212	+2.438%
2025-01-15	29.7800	29.7800	29.7400	29.7400	+0.609%	32,055	+3.127%
2025-01-14	29.5500	29.5600	29.4500	29.5600	-0.169%	33,013	+3.755%
2025-01-13	29.6100	29.6100	29.6100	29.6100	+0.680%	28,483	+3.580%
2025-01-10	29.4184	29.4184	29.4100	29.4100	-1.408%	37,529	+4.284%
2025-01-08	29.8400	29.8400	29.8301	29.8301	+0.286%	23,322	+2.816%
2025-01-07	29.9400	29.9400	29.7450	29.7450	-0.684%	22,498	+3.110%

.dark-mode .L7VB3H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7VB3H{ color: #333333; background-color: white; border: 2px solid #333333; }CAPEDoubleLine Shiller CAPE U.S. Equities ETFstock NYSE ETF

CAPE
DoubleLine Shiller CAPE U.S. Equities ETF
stock NYSE ETF