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 )

28.00 +0.07 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 118.55 120.80 118.55 119.92 2,592 +3.85(+3.32%)
Oct 30, 2018 116.98 117.27 116.00 116.07 2,642 +1.69(+1.48%)
Oct 29, 2018 119.46 119.95 114.38 114.38 6,694 -4.06(-3.42%)
Oct 26, 2018 117.01 118.43 116.39 118.43 5,503 -1.41(-1.18%)
Oct 25, 2018 118.02 119.85 117.61 119.85 4,081 +3.08(+2.64%)
Oct 24, 2018 119.55 120.46 116.77 116.77 3,881 -5.29(-4.34%)
Oct 23, 2018 121.43 122.06 119.63 122.06 4,910 -0.02(-0.02%)
Oct 22, 2018 122.81 122.92 122.08 122.08 1,861 -0.64(-0.52%)
Oct 19, 2018 123.00 123.48 122.71 122.72 1,630 -0.16(-0.13%)
Oct 18, 2018 123.64 123.64 122.88 122.88 1,836 -2.21(-1.77%)
Oct 17, 2018 124.25 126.19 124.25 125.09 4,929 +0.22(+0.18%)
Oct 16, 2018 123.06 124.89 123.06 124.87 5,626 +2.28(+1.86%)
Oct 15, 2018 122.99 122.99 122.34 122.59 3,949 -0.71(-0.58%)
Oct 12, 2018 130.49 130.49 121.69 123.30 7,133 +2.01(+1.66%)
Oct 11, 2018 122.36 122.49 120.64 121.29 3,624 -3.02(-2.43%)
Oct 10, 2018 126.92 126.92 123.97 124.31 5,624 -3.22(-2.53%)
Oct 09, 2018 127.93 128.29 127.44 127.53 9,713 -0.26(-0.20%)
Oct 08, 2018 126.96 127.88 126.85 127.78 2,095 -0.44(-0.34%)
Oct 05, 2018 129.15 129.28 127.70 128.23 6,216 -1.05(-0.81%)
Oct 04, 2018 130.19 130.19 128.52 129.28 64,915 -1.32(-1.01%)
Oct 03, 2018 130.97 131.30 130.60 130.60 2,999 +0.22(+0.17%)
Oct 02, 2018 130.31 130.94 130.31 130.38 18,191 -0.21(-0.16%)
Oct 01, 2018 144.85 159.33 129.85 130.59 45,836 +0.41(+0.32%)
Sep 28, 2018 129.99 130.38 129.91 130.18 7,643 +0.06(+0.04%)
Sep 27, 2018 130.13 130.38 130.12 130.12 3,171 +0.60(+0.47%)
Sep 26, 2018 129.77 130.33 129.52 129.52 2,777 +0.00(+0.00%)
Sep 25, 2018 129.72 129.77 129.51 129.51 2,454 -0.18(-0.14%)
Sep 24, 2018 129.51 129.71 129.30 129.69 3,768 -0.59(-0.46%)
Sep 21, 2018 130.70 130.70 130.25 130.29 7,847 +0.06(+0.05%)
Sep 20, 2018 129.91 130.25 129.79 130.22 2,602 +0.94(+0.73%)
Sep 19, 2018 129.49 129.49 129.21 129.28 1,874 -0.35(-0.27%)
Sep 18, 2018 128.76 129.63 128.76 129.63 5,919 +1.24(+0.96%)
Sep 17, 2018 129.66 129.66 128.40 128.40 4,994 -0.66(-0.51%)
Sep 14, 2018 129.37 129.37 129.05 129.05 815 -0.22(-0.17%)
Sep 13, 2018 129.27 129.27 129.03 129.27 3,794 +0.98(+0.76%)
Sep 12, 2018 127.73 128.32 127.73 128.28 3,541 +0.02(+0.02%)
Sep 11, 2018 128.26 128.26 128.26 128.26 609 +0.69(+0.54%)
Sep 10, 2018 127.92 127.99 127.58 127.58 2,755 +0.41(+0.32%)
Sep 07, 2018 127.23 127.67 127.17 127.17 1,121 -0.07(-0.05%)
Sep 06, 2018 128.01 128.01 127.23 127.23 1,485 -0.45(-0.35%)
Sep 05, 2018 127.70 127.70 127.69 127.69 850 -0.50(-0.39%)
Sep 04, 2018 127.78 128.19 127.78 128.19 1,226 -0.04(-0.03%)
Aug 31, 2018 128.23 128.23 128.23 0 -0.38(-0.30%)
Aug 30, 2018 128.63 128.64 128.61 128.61 828 -0.18(-0.14%)
Aug 29, 2018 128.25 128.87 128.12 128.79 2,779 +0.84(+0.66%)
Aug 28, 2018 128.07 128.86 127.89 127.95 1,420 +0.03(+0.02%)
Aug 27, 2018 127.56 127.92 127.56 127.92 2,579 +1.15(+0.91%)
Aug 24, 2018 126.67 126.86 126.38 126.77 3,057 +0.77(+0.61%)
Aug 23, 2018 126.22 126.22 125.97 126.01 2,073 +0.00(+0.00%)
Aug 22, 2018 126.14 126.14 126.00 126.00 506 +0.18(+0.14%)
Aug 21, 2018 126.30 126.62 125.82 125.82 1,474 +0.11(+0.09%)
Aug 20, 2018 125.83 125.83 125.71 125.71 1,244 +0.39(+0.31%)
Aug 17, 2018 125.24 125.32 124.94 125.32 4,789 +0.22(+0.17%)
Aug 16, 2018 125.11 125.11 125.08 125.11 3,467 +1.66(+1.34%)
Aug 15, 2018 123.41 123.78 123.15 123.45 3,839 -1.36(-1.09%)
Aug 14, 2018 124.23 124.97 124.23 124.81 6,124 +0.36(+0.29%)
Aug 13, 2018 124.56 124.56 124.06 124.45 1,084 +0.23(+0.18%)
Aug 10, 2018 124.20 124.84 124.20 124.22 1,834 -1.01(-0.81%)
Aug 09, 2018 125.43 125.53 125.23 125.23 3,533 -0.02(-0.02%)
Aug 08, 2018 125.25 125.25 125.25 125.25 1,817 +0.00(+0.00%)
Aug 07, 2018 125.25 125.25 125.25 125.25 2,119 +0.58(+0.46%)
Aug 06, 2018 124.78 124.78 124.68 124.68 3,464 +0.93(+0.75%)
Aug 03, 2018 123.75 123.75 123.75 123.75 407 +0.35(+0.28%)
Aug 02, 2018 122.92 123.49 122.92 123.40 1,732 +0.55(+0.45%)
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.