Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Doubleline Shiller Cape U.S. Equities ETF (NY: CAPE )

27.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 125.35 125.53 124.98 125.00 7,032 -1.55(-1.22%)
May 30, 2019 126.53 126.58 126.17 126.55 1,826 +0.46(+0.37%)
May 29, 2019 127.23 127.23 125.60 126.09 5,956 -1.25(-0.98%)
May 28, 2019 128.83 128.83 127.34 127.34 5,483 -0.79(-0.61%)
May 24, 2019 128.64 128.68 128.12 128.12 1,426 +0.17(+0.13%)
May 23, 2019 128.04 128.23 127.77 127.96 2,635 -1.46(-1.13%)
May 22, 2019 128.86 129.47 128.81 129.42 6,623 +0.36(+0.28%)
May 21, 2019 128.64 129.24 128.64 129.06 4,719 +0.81(+0.63%)
May 20, 2019 128.09 128.79 128.03 128.26 1,928 -1.24(-0.96%)
May 17, 2019 130.40 130.40 129.50 129.50 611 -0.51(-0.39%)
May 16, 2019 128.81 130.61 128.81 130.01 1,963 +1.08(+0.84%)
May 15, 2019 127.58 129.26 127.23 128.92 2,280 +1.25(+0.98%)
May 14, 2019 127.35 128.34 127.29 127.67 4,469 +1.02(+0.80%)
May 13, 2019 125.71 127.65 125.71 126.65 4,163 -2.75(-2.13%)
May 10, 2019 128.95 129.62 127.35 129.41 4,076 +0.27(+0.21%)
May 09, 2019 128.68 129.13 127.79 129.13 5,396 -0.52(-0.40%)
May 08, 2019 130.05 130.27 129.54 129.65 4,714 -0.20(-0.16%)
May 07, 2019 130.99 130.99 128.86 129.85 6,452 -2.21(-1.67%)
May 06, 2019 130.52 132.06 130.52 132.06 3,413 +0.03(+0.02%)
May 03, 2019 131.84 132.03 131.84 132.03 3,668 +1.16(+0.88%)
May 02, 2019 131.87 131.87 130.43 130.87 5,061 -0.89(-0.67%)
May 01, 2019 133.33 133.33 131.76 131.76 4,342 -1.18(-0.89%)
Apr 30, 2019 132.73 133.04 132.51 132.94 1,972 -0.42(-0.31%)
Apr 29, 2019 133.24 133.36 133.11 133.36 1,552 +0.48(+0.36%)
Apr 26, 2019 132.59 132.88 132.52 132.88 1,936 -0.11(-0.09%)
Apr 25, 2019 133.34 133.35 132.99 132.99 2,586 +0.07(+0.06%)
Apr 24, 2019 133.65 133.65 132.92 132.92 6,150 -0.56(-0.42%)
Apr 23, 2019 133.06 133.52 132.94 133.48 1,980 +0.71(+0.54%)
Apr 22, 2019 131.93 132.76 131.93 132.76 6,207 +0.84(+0.64%)
Apr 18, 2019 131.75 132.10 131.75 131.92 3,159 -0.01(-0.01%)
Apr 17, 2019 132.09 132.16 131.87 131.94 2,633 +0.48(+0.37%)
Apr 16, 2019 131.53 131.61 131.21 131.45 2,091 +0.37(+0.28%)
Apr 15, 2019 131.05 131.23 130.97 131.08 1,935 -0.04(-0.03%)
Apr 12, 2019 131.03 131.25 130.85 131.12 1,834 +0.65(+0.50%)
Apr 11, 2019 130.97 130.97 130.19 130.47 6,751 +0.06(+0.05%)
Apr 10, 2019 130.34 130.48 130.05 130.41 4,473 +0.61(+0.47%)
Apr 09, 2019 129.88 130.04 129.63 129.80 5,180 -0.54(-0.42%)
Apr 08, 2019 130.06 130.59 129.86 130.34 5,391 +0.39(+0.30%)
Apr 05, 2019 129.52 129.96 129.52 129.96 6,726 +0.86(+0.67%)
Apr 04, 2019 128.87 129.12 128.74 129.09 4,439 +0.41(+0.32%)
Apr 03, 2019 129.04 129.48 128.45 128.68 2,665 -0.16(-0.12%)
Apr 02, 2019 128.74 129.04 128.56 128.84 3,805 -0.17(-0.13%)
Apr 01, 2019 129.03 129.03 128.55 129.01 1,951 +1.27(+0.99%)
Mar 29, 2019 127.51 127.74 127.42 127.74 2,242 +0.49(+0.38%)
Mar 28, 2019 127.54 127.54 126.78 127.25 1,847 +0.42(+0.33%)
Mar 27, 2019 128.21 128.21 126.77 126.83 3,634 -0.70(-0.55%)
Mar 26, 2019 128.14 128.17 127.53 127.53 983 +0.39(+0.31%)
Mar 25, 2019 127.09 127.33 126.09 127.15 2,959 +0.17(+0.13%)
Mar 22, 2019 128.37 128.37 126.80 126.98 4,382 -1.96(-1.52%)
Mar 21, 2019 127.23 128.94 127.17 128.94 4,526 +1.81(+1.42%)
Mar 20, 2019 126.72 127.86 126.48 127.13 4,827 +0.55(+0.43%)
Mar 19, 2019 127.47 127.47 126.51 126.58 3,158 -0.11(-0.09%)
Mar 18, 2019 126.69 126.70 126.69 126.70 820 +0.39(+0.31%)
Mar 15, 2019 126.11 126.48 126.08 126.31 3,363 +0.47(+0.37%)
Mar 14, 2019 125.92 126.09 125.84 125.84 1,466 -0.11(-0.09%)
Mar 13, 2019 125.67 126.26 125.67 125.95 998 +0.95(+0.76%)
Mar 12, 2019 124.96 125.30 124.96 125.00 1,273 +0.41(+0.33%)
Mar 11, 2019 123.19 124.67 123.19 124.59 1,818 +2.05(+1.67%)
Mar 08, 2019 121.62 122.55 121.62 122.55 3,872 -0.58(-0.47%)
Mar 07, 2019 123.08 123.35 123.08 123.12 1,317 -0.92(-0.74%)
Mar 06, 2019 124.59 124.59 123.94 124.05 3,672 -0.71(-0.57%)
Mar 05, 2019 124.61 124.82 124.52 124.75 4,812 +0.14(+0.11%)
Mar 04, 2019 125.71 126.35 123.60 124.62 3,077 -0.35(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.