Get the Stockscreener App
31.82
0.61%
-0.1963
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Price History
The historical daily chart and data for Doubleline Shiller Cape U S Equities Etf stock (CAPE), show that the latest closing stock price as of July 11, 2025, is $31.82.
- Doubleline Shiller Cape U S Equities Etf all-time high stock price is $32.13, occurred on November 29, 2024.
- The lowest Doubleline Shiller Cape U S Equities Etf stock price recorded was $22.68 on October 27, 2023. Since then, Doubleline Shiller Cape U S Equities Etf's stock price has risen over 40.30% to $31.82 now.
- The 52-week high stock price for CAPE is $32.13, representing a 0.96% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for CAPE is $26.89, indicating a -15.50% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about CAPE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $31.89 | $31.65 | $0.24 | 26,021.0 | -0.61% |
| Jul 10, 2025 | $32.10 | $31.98 | $0.1156 | 27,080.0 | +0.16% |
| Jul 09, 2025 | $31.98 | $31.77 | $0.21 | 32,113.0 | +0.28% |
| Jul 08, 2025 | $31.94 | $31.82 | $0.12 | 30,098.0 | +0.04% |
| Jul 07, 2025 | $32.08 | $31.77 | $0.315 | 53,876.0 | -0.95% |
| Jul 03, 2025 | $32.22 | $32.08 | $0.14 | 5,111.0 | +0.35% |
| Jul 02, 2025 | $32.09 | $31.87 | $0.22 | 16,687.0 | +0.58% |
| Jul 01, 2025 | $32.02 | $31.43 | $0.59 | 14,675.0 | +0.20% |
| Jun 30, 2025 | $31.83 | $31.64 | $0.19 | 20,807.0 | +0.41% |
| Jun 27, 2025 | $31.75 | $31.44 | $0.31 | 11,273.0 | +0.71% |
| Jun 26, 2025 | $31.47 | $31.25 | $0.2259 | 12,317.0 | +0.73% |
| Jun 25, 2025 | $31.63 | $31.23 | $0.4006 | 13,109.0 | -1.17% |
| Jun 24, 2025 | $31.71 | $31.52 | $0.19 | 49,197.0 | +0.84% |
| Jun 23, 2025 | $31.34 | $30.94 | $0.4022 | 10,163.0 | +1.47% |
| Jun 20, 2025 | $31.14 | $30.87 | $0.27 | 25,462.0 | -0.42% |
| Jun 18, 2025 | $31.21 | $31.02 | $0.1937 | 15,258.0 | +0.08% |
| Jun 17, 2025 | $31.21 | $30.94 | $0.2697 | 5,041.0 | -0.91% |
| Jun 16, 2025 | $31.42 | $31.09 | $0.3267 | 10,617.0 | +0.79% |
| Jun 13, 2025 | $31.29 | $30.90 | $0.39 | 22,987.0 | -0.84% |
| Jun 12, 2025 | $31.35 | $31.13 | $0.2199 | 12,338.0 | -0.14% |
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleline Shiller Cape U S Equities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAPE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleline Shiller Cape U S Equities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $32.22 | $31.43 | $0.79 | 231,682.0 | +0.04% |
| Jun, 2025 | $31.83 | $30.59 | $1.24 | 314,331.0 | +2.69% |
| May, 2025 | $31.40 | $30.02 | $1.38 | 477,306.0 | +2.98% |
| Apr, 2025 | $30.63 | $27.01 | $3.62 | 662,392.0 | -1.02% |
| Mar, 2025 | $31.90 | $29.49 | $2.41 | 505,448.0 | -3.86% |
| Feb, 2025 | $31.72 | $30.70 | $1.02 | 833,056.0 | +2.09% |
| Jan, 2025 | $31.23 | $29.29 | $1.95 | 3,462,639.0 | +3.32% |
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.11 | $29.75 | $2.36 | 2,179,765.0 | -6.67% |
| Nov, 2024 | $32.13 | $29.50 | $2.63 | 745,898.0 | +8.52% |
| Oct, 2024 | $30.14 | $28.99 | $1.15 | 561,584.0 | -0.20% |
| Sep, 2024 | $30.00 | $28.41 | $1.59 | 353,637.0 | +1.09% |
| Aug, 2024 | $29.31 | $26.89 | $2.42 | 522,919.0 | +2.94% |
| Jul, 2024 | $28.80 | $27.56 | $1.24 | 670,657.0 | +2.58% |
| Jun, 2024 | $27.99 | $27.11 | $0.8794 | 689,389.0 | +1.43% |
| May, 2024 | $27.69 | $26.36 | $1.33 | 702,681.0 | +3.41% |
| Apr, 2024 | $27.94 | $26.21 | $1.73 | 711,505.0 | -5.61% |
| Mar, 2024 | $28.05 | $26.95 | $1.10 | 1,485,129.0 | +2.38% |
| Feb, 2024 | $27.39 | $26.24 | $1.15 | 842,127.0 | +4.23% |
| Jan, 2024 | $26.82 | $25.60 | $1.22 | 601,347.0 | -1.09% |
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.58 | $25.14 | $2.44 | 574,949.0 | +5.09% |
| Nov, 2023 | $25.30 | $23.20 | $2.10 | 944,448.0 | +8.75% |
| Oct, 2023 | $24.08 | $22.68 | $1.40 | 2,607,693.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):