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 (%)
Aug 31, 2020 157.84 157.84 156.21 156.21 2,054 -1.49(-0.95%)
Aug 28, 2020 156.94 157.71 156.94 157.71 1,732 +0.95(+0.60%)
Aug 27, 2020 156.95 157.32 156.40 156.76 1,742 +0.30(+0.19%)
Aug 26, 2020 155.23 156.46 154.10 156.46 2,291 +1.56(+1.01%)
Aug 25, 2020 155.03 155.13 154.52 154.90 4,917 +0.47(+0.30%)
Aug 24, 2020 153.78 154.43 152.43 154.43 4,247 +2.23(+1.46%)
Aug 21, 2020 151.60 152.22 151.60 152.21 2,344 -0.30(-0.20%)
Aug 20, 2020 152.09 152.50 151.92 152.50 1,492 +0.12(+0.08%)
Aug 19, 2020 153.57 153.78 152.38 152.38 2,985 -0.57(-0.37%)
Aug 18, 2020 153.22 153.76 152.95 152.95 3,885 -0.07(-0.05%)
Aug 17, 2020 154.05 154.05 153.02 153.02 2,557 -0.47(-0.31%)
Aug 14, 2020 152.77 154.28 152.77 153.49 1,936 +0.31(+0.20%)
Aug 13, 2020 153.03 153.83 153.03 153.18 3,022 -0.54(-0.35%)
Aug 12, 2020 154.52 154.52 153.58 153.72 3,500 +0.95(+0.62%)
Aug 11, 2020 154.65 154.89 152.77 152.77 2,428 -0.05(-0.03%)
Aug 10, 2020 152.41 152.82 152.19 152.82 2,140 +1.46(+0.97%)
Aug 07, 2020 150.51 151.87 150.51 151.36 2,751 +1.47(+0.98%)
Aug 06, 2020 149.22 149.89 148.97 149.89 1,710 +0.66(+0.44%)
Aug 05, 2020 148.22 149.39 148.22 149.23 2,819 +1.84(+1.25%)
Aug 04, 2020 146.84 147.39 146.84 147.39 3,195 +0.65(+0.44%)
Aug 03, 2020 146.62 147.30 146.62 146.74 4,963 +0.27(+0.18%)
Jul 31, 2020 146.23 146.47 145.40 146.47 2,853 +0.07(+0.05%)
Jul 30, 2020 147.44 147.47 145.36 146.40 7,778 -1.40(-0.95%)
Jul 29, 2020 147.06 147.98 146.61 147.80 3,840 +1.88(+1.29%)
Jul 28, 2020 146.63 147.15 145.91 145.91 2,936 -1.28(-0.87%)
Jul 27, 2020 147.17 147.53 146.47 147.19 11,445 +0.62(+0.42%)
Jul 24, 2020 145.80 147.08 145.80 146.57 2,751 -0.49(-0.33%)
Jul 23, 2020 148.19 148.19 146.82 147.06 3,996 -1.13(-0.76%)
Jul 22, 2020 147.50 148.19 147.44 148.19 3,203 +0.98(+0.67%)
Jul 21, 2020 147.39 148.15 146.79 147.21 3,897 +1.02(+0.70%)
Jul 20, 2020 146.04 146.19 145.87 146.19 1,830 -0.69(-0.47%)
Jul 17, 2020 146.27 146.88 146.27 146.88 509 +0.53(+0.36%)
Jul 16, 2020 146.39 146.39 145.83 146.34 2,774 -0.05(-0.03%)
Jul 15, 2020 145.72 146.44 145.29 146.39 4,674 +2.58(+1.80%)
Jul 14, 2020 142.28 143.80 142.28 143.80 2,399 +2.20(+1.55%)
Jul 13, 2020 144.10 144.52 141.60 141.60 2,773 -1.14(-0.80%)
Jul 10, 2020 140.01 142.79 140.01 142.75 3,159 +2.63(+1.88%)
Jul 09, 2020 140.38 140.53 139.50 140.11 2,975 -1.27(-0.90%)
Jul 08, 2020 140.50 141.39 140.35 141.39 4,566 +0.06(+0.04%)
Jul 07, 2020 142.98 142.98 141.12 141.33 9,269 -1.66(-1.16%)
Jul 06, 2020 142.41 142.99 142.34 142.99 2,593 +2.36(+1.68%)
Jul 02, 2020 142.67 142.67 140.63 140.63 4,382 +0.12(+0.09%)
Jul 01, 2020 140.09 140.57 139.99 140.50 3,046 +1.26(+0.91%)
Jun 30, 2020 137.59 139.24 137.59 139.24 2,136 +1.58(+1.15%)
Jun 29, 2020 136.06 137.66 136.06 137.66 3,915 +2.51(+1.86%)
Jun 26, 2020 135.82 136.05 135.15 135.15 3,668 -4.20(-3.01%)
Jun 25, 2020 137.28 139.35 136.60 139.35 4,615 +2.01(+1.47%)
Jun 24, 2020 138.69 139.02 136.88 137.34 6,364 -4.17(-2.95%)
Jun 23, 2020 142.90 142.90 141.51 141.51 3,728 +0.69(+0.49%)
Jun 22, 2020 140.20 140.95 138.60 140.81 5,501 +0.54(+0.38%)
Jun 19, 2020 139.82 140.71 139.82 140.28 1,936 -0.78(-0.56%)
Jun 18, 2020 139.79 141.08 139.79 141.06 3,014 -0.15(-0.11%)
Jun 17, 2020 142.44 142.53 141.21 141.21 3,340 -0.29(-0.20%)
Jun 16, 2020 142.56 143.54 141.34 141.50 3,987 +2.17(+1.56%)
Jun 15, 2020 137.18 139.32 137.18 139.32 2,202 +1.24(+0.90%)
Jun 12, 2020 138.83 139.56 136.22 138.08 8,866 +2.30(+1.69%)
Jun 11, 2020 142.06 142.06 135.52 135.78 3,622 -9.23(-6.36%)
Jun 10, 2020 145.92 146.06 145.01 145.01 5,086 -1.48(-1.01%)
Jun 09, 2020 147.72 147.72 145.73 146.49 2,319 -1.38(-0.93%)
Jun 08, 2020 146.06 147.97 146.06 147.87 8,742 +2.19(+1.50%)
Jun 05, 2020 144.32 147.04 144.32 145.68 3,261 +4.24(+3.00%)
Jun 04, 2020 141.53 141.73 140.71 141.44 4,446 +0.13(+0.09%)
Jun 03, 2020 138.76 141.34 138.76 141.30 4,778 +3.31(+2.40%)
Jun 02, 2020 137.68 137.99 137.54 137.99 1,871 +0.89(+0.65%)
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.