DoubleLine Shiller CAPE US Equities ETF (DCPE) Historical Stock Data
26.34 ↑0.00 (0.00%)
As of May 24, 2022, 2:52pm EST.
Historical Data
In the past 30 trading days, DCPE is down -0.03% a day on average. There have been 14 days where DoubleLine Shiller CAPE US Equities ETF closed green and 16 days where DCPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.27 | 26.43 | 17.68K |
| 2024-04-12 | 27.12 | 26.91 | ↓$0.20 (-0.76%) | 26.83 | 27.14 | 17.27K |
| 2024-04-05 | 27.36 | 27.56 | ↑$0.20 (0.73%) | 27.32 | 27.60 | 30.27K |
| 2024-03-22 | 27.84 | 27.63 | ↓$0.21 (-0.75%) | 27.63 | 27.84 | 21.16K |
| 2024-03-15 | 27.29 | 27.21 | ↓$0.08 (-0.28%) | 27.18 | 27.33 | 22.89K |
| 2024-03-08 | 27.44 | 27.41 | ↓$0.03 (-0.11%) | 27.31 | 27.58 | 89.59K |
| 2024-03-01 | 27.32 | 27.40 | ↑$0.08 (0.29%) | 27.22 | 27.44 | 14.21K |
| 2024-02-23 | 27.28 | 27.27 | ↓$0.01 (-0.02%) | 27.26 | 27.33 | 6.77K |
| 2024-02-16 | 26.91 | 26.83 | ↓$0.08 (-0.30%) | 26.75 | 26.94 | 31.94K |
| 2024-02-09 | 26.71 | 26.80 | ↑$0.09 (0.34%) | 26.62 | 26.81 | 32.16K |
| 2024-02-02 | 26.64 | 26.79 | ↑$0.15 (0.55%) | 26.54 | 26.89 | 15.63K |
| 2024-01-19 | 25.92 | 26.21 | ↑$0.29 (1.12%) | 25.89 | 26.24 | 20.71K |
| 2024-01-12 | 26.29 | 26.15 | ↓$0.14 (-0.53%) | 26.08 | 26.29 | 18.63K |
| 2024-01-05 | 26.09 | 26.14 | ↑$0.05 (0.19%) | 26.06 | 26.25 | 29.27K |
| 2023-12-22 | 26.64 | 26.44 | ↓$0.20 (-0.75%) | 26.37 | 26.64 | 41.57K |
| 2023-12-15 | 26.36 | 26.31 | ↓$0.05 (-0.19%) | 26.19 | 26.37 | 29.36K |
| 2023-12-08 | 25.32 | 25.42 | ↑$0.10 (0.39%) | 25.32 | 25.48 | 73.57K |
| 2023-12-01 | 25.14 | 25.43 | ↑$0.29 (1.14%) | 25.14 | 25.44 | 12.56K |
| 2023-11-24 | 25.11 | 25.14 | ↑$0.02 (0.10%) | 25.09 | 25.16 | 6.20K |
| 2023-11-17 | 24.82 | 24.91 | ↑$0.09 (0.36%) | 24.82 | 24.91 | 20.94K |
| 2023-11-10 | 23.86 | 24.10 | ↑$0.24 (1.02%) | 23.82 | 24.13 | 8.75K |
| 2023-11-03 | 23.90 | 24.10 | ↑$0.20 (0.84%) | 23.90 | 24.16 | 71.84K |
| 2023-10-27 | 22.99 | 22.70 | ↓$0.29 (-1.24%) | 22.68 | 22.99 | 1.62M |
| 2023-10-20 | 23.52 | 23.25 | ↓$0.27 (-1.13%) | 23.25 | 23.52 | 28.08K |
| 2023-10-13 | 23.71 | 23.59 | ↓$0.12 (-0.53%) | 23.53 | 23.77 | 21.38K |
| 2023-10-06 | 23.26 | 23.57 | ↑$0.31 (1.34%) | 23.15 | 23.68 | 29.31K |
| 2023-09-29 | 23.97 | 23.67 | ↓$0.30 (-1.25%) | 23.63 | 23.97 | 23.45K |
| 2023-09-15 | 24.95 | 24.80 | ↓$0.15 (-0.61%) | 24.80 | 24.96 | 18.92K |
| 2023-09-08 | 24.46 | 24.52 | ↑$0.06 (0.23%) | 24.46 | 24.57 | 9.80K |
| 2023-09-01 | 25.00 | 24.72 | ↓$0.28 (-1.11%) | 24.72 | 25.00 | 11.82K |
Create an account or log in to view more rows.
$DCPE Longs will be rewarded handsomely
$DCPE gap it slap it ask it !
$DCPE man this will be good in coming weeks
$DCPE peak frustration
$DCPE Don't like that...
$DCPE If options never existed
what do you think this stock would be trading at?
$DCPE Hedgies
we aren't going anywhere!
$DCPE I’ll be buying more if this dips!
$DCPE go to the bathroom
come back to green! I like it!
$DCPE I'm friggin bored. Just give us our money already