Scarica l'app Stockscreener
32.51
0.40%
0.1301
Dopo l'orario di chiusura:
32.51
Storico Dei Prezzi Delle Azioni Di Doubleline Shiller Cape U S Equities Etf (CAPE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $32.61 | $32.24 | $0.37 | 99,997.0 | +0.40% |
| 2025-11-25 | $32.41 | $31.97 | $0.435 | 31,864.0 | +1.56% |
| 2025-11-24 | $31.95 | $31.88 | $0.0701 | 7,384.0 | +0.08% |
| 2025-11-21 | $31.98 | $31.44 | $0.5402 | 10,705.0 | +1.55% |
| 2025-11-20 | $31.72 | $31.37 | $0.3483 | 14,120.0 | -0.32% |
| 2025-11-19 | $31.66 | $31.38 | $0.28 | 12,658.0 | -0.62% |
| 2025-11-18 | $31.76 | $31.53 | $0.2301 | 14,486.0 | +0.55% |
| 2025-11-17 | $31.78 | $31.45 | $0.33 | 17,797.0 | -0.41% |
| 2025-11-14 | $31.67 | $31.55 | $0.12 | 13,342.0 | -0.11% |
| 2025-11-13 | $31.92 | $31.66 | $0.2639 | 15,131.0 | -0.82% |
| 2025-11-12 | $31.98 | $31.90 | $0.08 | 15,163.0 | +0.01% |
| 2025-11-11 | $31.92 | $31.58 | $0.3365 | 12,555.0 | +1.46% |
| 2025-11-10 | $31.50 | $31.30 | $0.205 | 18,374.0 | +0.36% |
| 2025-11-07 | $31.35 | $31.14 | $0.2051 | 18,051.0 | +0.54% |
| 2025-11-06 | $31.25 | $31.15 | $0.1015 | 15,128.0 | -0.42% |
| 2025-11-05 | $31.40 | $31.18 | $0.216 | 16,198.0 | +0.41% |
| 2025-11-04 | $31.21 | $31.08 | $0.1301 | 22,225.0 | -0.14% |
| 2025-11-03 | $31.25 | $31.06 | $0.1892 | 13,438.0 | -0.77% |
| 2025-10-31 | $31.51 | $31.27 | $0.242 | 14,545.0 | +0.09% |
| 2025-10-30 | $31.66 | $31.44 | $0.2232 | 15,356.0 | -0.66% |
| 2025-10-29 | $32.02 | $31.59 | $0.43 | 18,376.0 | -1.73% |
| 2025-10-28 | $32.37 | $32.20 | $0.1685 | 12,547.0 | -0.94% |
Doubleline Shiller Cape U S Equities Etf Stock (CAPE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Doubleline Shiller Cape U S Equities Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CAPE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Doubleline Shiller Cape U S Equities Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Doubleline Shiller Cape U S Equities Etf Storia dei prezzi delle azioni (CAPE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $32.61 | $31.06 | $1.55 | 468,613.0 | +3.32% |
| 2025-10 | $32.52 | $31.27 | $1.25 | 423,284.0 | -3.42% |
| 2025-09 | $32.99 | $32.04 | $0.95 | 401,642.0 | +0.47% |
| 2025-08 | $32.68 | $31.20 | $1.48 | 511,345.0 | +3.05% |
| 2025-07 | $32.46 | $31.38 | $1.08 | 727,747.0 | -1.07% |
| 2025-06 | $31.83 | $30.59 | $1.24 | 314,331.0 | +2.69% |
| 2025-05 | $31.40 | $30.02 | $1.38 | 477,306.0 | +2.98% |
| 2025-04 | $30.63 | $27.01 | $3.62 | 662,392.0 | -1.02% |
| 2025-03 | $31.90 | $29.49 | $2.41 | 505,448.0 | -3.86% |
| 2025-02 | $31.72 | $30.70 | $1.02 | 833,056.0 | +2.09% |
| 2025-01 | $31.23 | $29.29 | $1.95 | 3,462,639.0 | +3.32% |
Doubleline Shiller Cape U S Equities Etf Storia dei prezzi delle azioni (CAPE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.11 | $29.75 | $2.36 | 2,179,765.0 | -6.67% |
| 2024-11 | $32.13 | $29.50 | $2.63 | 745,898.0 | +8.52% |
| 2024-10 | $30.14 | $28.99 | $1.15 | 561,584.0 | -0.20% |
| 2024-09 | $30.00 | $28.41 | $1.59 | 353,637.0 | +1.09% |
| 2024-08 | $29.31 | $26.89 | $2.42 | 522,919.0 | +2.94% |
| 2024-07 | $28.80 | $27.56 | $1.24 | 670,657.0 | +2.58% |
| 2024-06 | $27.99 | $27.11 | $0.8794 | 689,389.0 | +1.43% |
| 2024-05 | $27.69 | $26.36 | $1.33 | 702,681.0 | +3.41% |
| 2024-04 | $27.94 | $26.21 | $1.73 | 711,505.0 | -5.61% |
| 2024-03 | $28.05 | $26.95 | $1.10 | 1,485,129.0 | +2.38% |
| 2024-02 | $27.39 | $26.24 | $1.15 | 842,127.0 | +4.23% |
| 2024-01 | $26.82 | $25.60 | $1.22 | 601,347.0 | -1.09% |
Doubleline Shiller Cape U S Equities Etf Storia dei prezzi delle azioni (CAPE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.58 | $25.14 | $2.44 | 574,949.0 | +5.09% |
| 2023-11 | $25.30 | $23.20 | $2.10 | 944,448.0 | +8.75% |
| 2023-10 | $24.08 | $22.68 | $1.40 | 2,607,693.0 | +0.00% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):