Get the Stockscreener App
32.65
0.52%
0.1699
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 September 05, 2025, is $32.65.
- Doubleline Shiller Cape U S Equities Etf all-time high stock price is $32.77, occurred on September 05, 2025.
- 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 43.94% to $32.65 now.
- The 52-week high stock price for CAPE is $32.77, representing a 0.37% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for CAPE is $27.01, indicating a -17.27% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $32.77 | $32.48 | $0.29 | 15,133.0 | +0.52% |
| Sep 04, 2025 | $32.48 | $32.26 | $0.22 | 24,678.0 | +0.50% |
| Sep 03, 2025 | $32.38 | $32.21 | $0.17 | 24,903.0 | +0.32% |
| Sep 02, 2025 | $32.31 | $32.11 | $0.20 | 23,655.0 | -0.65% |
| Aug 29, 2025 | $32.43 | $32.34 | $0.09 | 21,675.0 | +0.27% |
| Aug 28, 2025 | $32.49 | $32.21 | $0.2777 | 8,958.0 | -0.23% |
| Aug 27, 2025 | $32.41 | $32.31 | $0.1047 | 18,507.0 | +0.30% |
| Aug 26, 2025 | $32.37 | $32.23 | $0.14 | 17,988.0 | -0.23% |
| Aug 25, 2025 | $32.49 | $32.39 | $0.1047 | 43,050.0 | -0.71% |
| Aug 22, 2025 | $32.68 | $32.40 | $0.2814 | 12,721.0 | +1.31% |
| Aug 21, 2025 | $32.23 | $32.06 | $0.1709 | 31,386.0 | -0.24% |
| Aug 20, 2025 | $32.33 | $32.21 | $0.12 | 12,803.0 | +0.29% |
| Aug 19, 2025 | $32.22 | $32.00 | $0.2236 | 30,273.0 | +0.51% |
| Aug 18, 2025 | $32.25 | $32.02 | $0.2321 | 13,448.0 | -0.53% |
| Aug 15, 2025 | $32.27 | $32.13 | $0.1386 | 20,155.0 | +0.23% |
| Aug 14, 2025 | $32.14 | $32.01 | $0.1306 | 23,302.0 | -0.58% |
| Aug 13, 2025 | $32.30 | $32.00 | $0.3031 | 16,595.0 | +0.90% |
| Aug 12, 2025 | $32.01 | $31.88 | $0.1336 | 8,260.0 | +0.98% |
| Aug 11, 2025 | $31.77 | $31.64 | $0.13 | 22,142.0 | -0.11% |
| Aug 08, 2025 | $31.88 | $31.72 | $0.155 | 13,715.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $32.77 | $32.11 | $0.66 | 103,502.0 | +0.68% |
| Aug, 2025 | $32.68 | $31.20 | $1.48 | 511,345.0 | +3.05% |
| Jul, 2025 | $32.46 | $31.38 | $1.08 | 727,747.0 | -1.07% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):