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 (%)
Mar 31, 2021 188.07 188.95 188.07 188.22 3,415 +1.11(+0.59%)
Mar 30, 2021 187.41 187.65 187.09 187.11 4,474 -0.86(-0.46%)
Mar 29, 2021 187.76 188.36 186.90 187.97 6,722 -0.08(-0.04%)
Mar 26, 2021 187.42 188.04 185.45 188.04 22,115 +2.28(+1.23%)
Mar 25, 2021 184.47 185.76 183.49 185.76 2,754 +0.45(+0.24%)
Mar 24, 2021 187.73 188.00 185.31 185.31 6,178 -1.41(-0.75%)
Mar 23, 2021 189.32 189.32 186.39 186.71 4,595 -1.66(-0.88%)
Mar 22, 2021 188.46 188.60 188.25 188.37 2,003 +1.19(+0.64%)
Mar 19, 2021 186.75 187.57 186.43 187.18 2,344 -0.14(-0.07%)
Mar 18, 2021 188.64 189.46 187.32 187.32 4,344 -1.73(-0.91%)
Mar 17, 2021 188.71 189.19 187.71 189.04 8,518 -0.36(-0.19%)
Mar 16, 2021 189.69 190.38 188.83 189.41 13,884 +0.69(+0.36%)
Mar 15, 2021 187.90 188.72 187.27 188.72 8,241 +0.85(+0.45%)
Mar 12, 2021 187.43 187.87 186.84 187.87 3,057 +0.27(+0.14%)
Mar 11, 2021 187.81 188.40 186.79 187.59 3,610 +2.10(+1.13%)
Mar 10, 2021 186.18 186.19 185.49 185.50 2,032 +0.80(+0.43%)
Mar 09, 2021 184.96 186.00 184.51 184.69 9,542 +1.89(+1.03%)
Mar 08, 2021 185.35 185.46 182.80 182.80 3,950 -1.11(-0.60%)
Mar 05, 2021 183.03 183.94 179.62 183.91 3,668 +4.12(+2.29%)
Mar 04, 2021 183.15 183.15 178.60 179.79 9,673 -2.74(-1.50%)
Mar 03, 2021 183.41 183.90 182.53 182.53 3,042 -1.41(-0.77%)
Mar 02, 2021 184.43 185.16 183.94 183.94 2,202 -0.60(-0.33%)
Mar 01, 2021 184.08 185.49 183.41 184.54 2,178 +4.11(+2.28%)
Feb 26, 2021 184.09 184.09 180.44 180.44 6,828 -2.30(-1.26%)
Feb 25, 2021 186.54 186.54 181.93 182.74 3,966 -3.12(-1.68%)
Feb 24, 2021 184.55 186.04 184.45 185.86 6,948 +1.82(+0.99%)
Feb 23, 2021 182.91 184.24 182.61 184.04 3,112 +0.83(+0.45%)
Feb 22, 2021 183.30 183.92 183.17 183.21 4,871 +0.02(+0.01%)
Feb 19, 2021 183.66 183.99 183.19 183.19 2,955 +0.64(+0.35%)
Feb 18, 2021 182.42 182.75 181.82 182.55 3,275 -0.67(-0.37%)
Feb 17, 2021 182.96 183.22 182.17 183.22 2,745 +0.20(+0.11%)
Feb 16, 2021 182.85 183.59 182.13 183.01 5,506 +0.88(+0.48%)
Feb 12, 2021 181.22 182.21 180.57 182.13 11,923 +0.98(+0.54%)
Feb 11, 2021 182.02 182.05 180.18 181.16 8,936 -0.65(-0.36%)
Feb 10, 2021 181.87 182.23 181.08 181.81 6,068 +0.51(+0.28%)
Feb 09, 2021 181.16 182.29 180.76 181.30 3,790 +0.47(+0.26%)
Feb 08, 2021 180.67 180.83 179.99 180.83 3,261 +1.01(+0.56%)
Feb 05, 2021 178.58 180.19 178.58 179.82 2,751 +1.49(+0.84%)
Feb 04, 2021 177.60 178.32 177.60 178.32 7,337 +1.49(+0.84%)
Feb 03, 2021 176.93 178.08 176.31 176.84 31,576 +0.59(+0.33%)
Feb 02, 2021 177.17 177.17 175.44 176.25 7,278 +1.78(+1.02%)
Feb 01, 2021 173.03 174.63 172.91 174.47 3,135 +1.60(+0.92%)
Jan 29, 2021 173.76 173.76 171.82 172.87 10,802 -3.24(-1.84%)
Jan 28, 2021 173.50 177.52 173.50 176.12 16,410 +1.79(+1.03%)
Jan 27, 2021 177.90 177.90 174.32 174.32 29,341 -4.16(-2.33%)
Jan 26, 2021 177.93 178.58 177.93 178.49 4,124 +0.99(+0.56%)
Jan 25, 2021 177.29 177.60 175.54 177.50 6,534 +0.88(+0.50%)
Jan 22, 2021 177.11 177.11 176.46 176.62 2,445 -0.02(-0.01%)
Jan 21, 2021 177.51 177.51 176.26 176.64 4,451 +0.36(+0.21%)
Jan 20, 2021 173.61 176.55 173.61 176.28 6,194 +2.56(+1.48%)
Jan 19, 2021 172.78 173.86 172.53 173.71 6,359 +1.53(+0.89%)
Jan 15, 2021 172.57 172.75 171.43 172.18 5,299 -0.36(-0.21%)
Jan 14, 2021 173.65 174.66 172.51 172.54 7,514 -1.10(-0.63%)
Jan 13, 2021 172.57 174.17 172.57 173.64 12,395 -0.18(-0.10%)
Jan 12, 2021 175.74 175.74 172.18 173.81 9,226 -0.77(-0.44%)
Jan 11, 2021 175.28 175.51 174.41 174.59 7,956 -1.48(-0.84%)
Jan 08, 2021 176.32 176.32 174.24 176.07 16,713 +0.42(+0.24%)
Jan 07, 2021 175.45 176.31 173.84 175.65 25,205 +2.61(+1.51%)
Jan 06, 2021 174.20 174.63 172.65 173.04 16,408 +0.05(+0.03%)
Jan 05, 2021 173.75 173.75 172.20 172.99 164,273 -0.33(-0.19%)
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.