Get the Stockscreener App
30.52
0.21%
-0.065
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 May 22, 2025, is $30.52.
- 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 34.55% to $30.52 now.
- The 52-week high stock price for CAPE is $32.13, representing a 5.28% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for CAPE is $26.89, indicating a -11.89% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $30.63 | $30.47 | $0.16 | 6,441.0 | -0.21% |
| May 21, 2025 | $31.06 | $30.59 | $0.475 | 11,636.0 | -1.96% |
| May 20, 2025 | $31.29 | $31.11 | $0.18 | 17,143.0 | -0.39% |
| May 19, 2025 | $31.40 | $31.07 | $0.33 | 88,371.0 | +0.36% |
| May 16, 2025 | $31.21 | $30.96 | $0.2491 | 13,097.0 | +1.16% |
| May 15, 2025 | $30.85 | $30.53 | $0.32 | 24,856.0 | +0.85% |
| May 14, 2025 | $30.90 | $30.58 | $0.32 | 7,431.0 | -0.62% |
| May 13, 2025 | $30.84 | $30.75 | $0.0908 | 20,312.0 | -0.26% |
| May 12, 2025 | $30.93 | $30.74 | $0.19 | 17,180.0 | +2.37% |
| May 09, 2025 | $30.30 | $30.14 | $0.16 | 25,774.0 | -0.22% |
| May 08, 2025 | $30.50 | $30.21 | $0.29 | 44,267.0 | +0.20% |
| May 07, 2025 | $30.25 | $30.02 | $0.235 | 27,221.0 | +0.00% |
| May 06, 2025 | $30.33 | $30.09 | $0.24 | 9,063.0 | -0.85% |
| May 05, 2025 | $30.51 | $30.31 | $0.1976 | 23,309.0 | -0.10% |
| May 02, 2025 | $30.53 | $30.32 | $0.21 | 22,017.0 | +1.23% |
| May 01, 2025 | $30.26 | $30.06 | $0.202 | 13,982.0 | -0.03% |
| Apr 30, 2025 | $30.11 | $29.46 | $0.6474 | 13,226.0 | +0.27% |
| Apr 29, 2025 | $30.05 | $29.73 | $0.32 | 23,588.0 | +0.74% |
| Apr 28, 2025 | $29.91 | $29.55 | $0.36 | 59,529.0 | +0.01% |
| Apr 25, 2025 | $29.78 | $29.52 | $0.2577 | 18,897.0 | +0.94% |
| Apr 24, 2025 | $29.66 | $29.29 | $0.3735 | 26,060.0 | +0.51% |
| Apr 23, 2025 | $29.81 | $29.27 | $0.54 | 41,087.0 | +0.93% |
| Apr 22, 2025 | $29.22 | $28.66 | $0.56 | 23,042.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $31.40 | $30.02 | $1.38 | 372,100.0 | +1.46% |
| 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% |
0.49%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):