MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology—
Financials—
Healthcare—
Consumer Cycl—
Consumer Staples—
Energy—
Industrials—
Materials—
Real Estate—
Utilities—
Comm Services—
CAPE — DoubleLine Shiller CAPE U.S. Equities ETF
NYSE ArcaDoubleLine Shiller CAPE U.S. Equities ETF
$30.81
+0.16(+0.52%)
- O
- 30.99
- H
- 30.99
- L
- 30.77
- V
- 253.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.81
Period Return+5.95%
Period High$34.25
Period Low$28.66
Avg Daily Volume32.5K
Total Trading Days365
CAPE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.99 | $30.99 | $30.77 | $30.81 | +$0.16 | +0.52% | 253,020 | $30.79 | $30.77 $30.99 |
| Oct 1, 2026 | $30.65 | $30.69 | $30.35 | $30.65 | $-0.25 | -0.81% | 39,940 | $30.55 | $30.35 $30.69 |
| Sep 30, 2026 | $31.08 | $31.16 | $30.90 | $30.90 | $-0.23 | -0.75% | 124,831 | $30.93 | $30.90 $31.16 |
| Sep 29, 2026 | $31.09 | $31.14 | $30.99 | $31.13 | $-0.01 | -0.02% | 21,091 | $31.08 | $30.99 $31.14 |
| Sep 28, 2026 | $31.15 | $31.22 | $31.03 | $31.14 | $-0.15 | -0.47% | 10,413 | $31.12 | $31.03 $31.22 |
| Sep 25, 2026 | $31.04 | $31.30 | $31.04 | $31.29 | +$0.05 | +0.16% | 14,324 | $31.18 | $31.04 $31.30 |
| Sep 24, 2026 | $31.32 | $31.48 | $31.24 | $31.24 | $-0.17 | -0.55% | 10,970 | $31.34 | $31.24 $31.48 |
| Sep 23, 2026 | $31.59 | $31.59 | $31.41 | $31.41 | $-0.44 | -1.37% | 7,153 | $31.49 | $31.41 $31.59 |
| Sep 22, 2026 | $31.78 | $31.90 | $31.78 | $31.85 | +$0.10 | +0.30% | 28,496 | $31.84 | $31.78 $31.90 |
| Sep 21, 2026 | $31.67 | $31.86 | $31.67 | $31.75 | +$0.17 | +0.55% | 39,661 | $31.81 | $31.67 $31.86 |
| Sep 18, 2026 | $31.78 | $31.80 | $31.55 | $31.58 | $-0.34 | -1.08% | 56,674 | $31.66 | $31.55 $31.80 |
| Sep 17, 2026 | $32.03 | $32.05 | $31.87 | $31.92 | +$0.17 | +0.53% | 52,930 | $31.93 | $31.87 $32.05 |
| Sep 16, 2026 | $31.95 | $32.06 | $31.68 | $31.75 | $-0.13 | -0.41% | 11,736 | $31.93 | $31.68 $32.06 |
| Sep 15, 2026 | $32.34 | $32.34 | $31.88 | $31.88 | $-0.33 | -1.02% | 6,240 | $31.97 | $31.88 $32.34 |
| Sep 14, 2026 | $32.44 | $32.44 | $32.16 | $32.21 | $-0.07 | -0.23% | 21,060 | $32.26 | $32.16 $32.44 |
| Sep 11, 2026 | $32.23 | $32.38 | $32.23 | $32.28 | +$0.36 | +1.14% | 16,375 | $32.31 | $32.23 $32.38 |
| Sep 10, 2026 | $32.21 | $32.43 | $31.92 | $31.92 | $-0.40 | -1.25% | 214,365 | $32.23 | $31.92 $32.43 |
| Sep 9, 2026 | $32.57 | $32.57 | $32.31 | $32.32 | $-0.32 | -0.98% | 10,168 | $32.39 | $32.31 $32.57 |
| Sep 8, 2026 | $32.83 | $32.83 | $32.64 | $32.65 | $-0.09 | -0.28% | 26,613 | $32.70 | $32.64 $32.83 |
| Sep 4, 2026 | $32.90 | $32.90 | $32.74 | $32.74 | $-0.20 | -0.62% | 18,145 | $32.81 | $32.74 $32.90 |
| Sep 3, 2026 | $32.84 | $33.02 | $32.80 | $32.94 | +$0.10 | +0.31% | 12,544 | $32.93 | $32.80 $33.02 |
| Sep 2, 2026 | $32.98 | $32.98 | $32.79 | $32.84 | +$0.16 | +0.49% | 21,425 | $32.87 | $32.79 $32.98 |
| Sep 1, 2026 | $32.76 | $32.94 | $32.68 | $32.68 | $-0.26 | -0.79% | 23,684 | $32.79 | $32.68 $32.94 |
| Aug 31, 2026 | $32.98 | $33.00 | $32.89 | $32.94 | $-0.22 | -0.67% | 24,378 | $32.94 | $32.89 $33.00 |
| Aug 28, 2026 | $33.25 | $33.26 | $33.10 | $33.16 | +$0.08 | +0.23% | 13,599 | $33.16 | $33.10 $33.26 |
| Aug 27, 2026 | $33.23 | $33.24 | $33.08 | $33.09 | $-0.37 | -1.10% | 25,160 | $33.14 | $33.08 $33.24 |
| Aug 26, 2026 | $33.61 | $33.63 | $33.44 | $33.45 | $-0.11 | -0.34% | 15,327 | $33.49 | $33.44 $33.63 |
| Aug 25, 2026 | $33.50 | $33.58 | $33.48 | $33.57 | $-0.08 | -0.23% | 5,949 | $33.55 | $33.48 $33.58 |
| Aug 24, 2026 | $33.48 | $33.70 | $33.48 | $33.64 | +$0.19 | +0.58% | 7,963 | $33.59 | $33.48 $33.70 |
| Aug 21, 2026 | $33.37 | $33.45 | $33.37 | $33.45 | +$0.36 | +1.10% | 16,083 | $33.40 | $33.37 $33.45 |