American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

DoubleLine Shiller CAPE U.S. Equities ETF

CAPE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CAPE historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CAPE by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CAPE Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CAPE Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CAPE Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CAPE holdings by institutional investors

Insider Trading

Quarterly net insider trading by CAPE's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CAPE

Quiver Logo

No former government officials on record as having lobbied for CAPE

Revolving Door Dashboard
Corporate Lobbying

CAPE Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CAPE Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CAPE Income Statement
CAPE Balance Sheet
CAPE Cash Flow
U.S. Patents

New CAPE patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CAPE from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CAPE News

Recent insights relating to CAPE

CNBC Recommendations

Recent picks made for CAPE stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CAPE

CAPE Analyst Ratings

CAPE Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CAPE Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CAPE stock a Buy, Sell, or Hold?

  • What is the price target for $CAPE stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CAPE Top Shareholders
Shareholder
Shares Held
CAPE Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CAPE stock?

  • Who owns the most shares of $CAPE stock?

  • What funds own $CAPE stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CAPE Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CAPE Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CAPE

No description available

DoubleLine Shiller CAPE U.S. Equities ETF (CAPE) Historical Stock Prices

DoubleLine Shiller CAPE U.S. Equities ETF (CAPE) closed at $31.85 on September 22, 2026. Over the past year its adjusted close ranged from $29.97 to $33.64. Daily prices go back to April 5, 2022, 1,120 trading days in all.

  • 1 month-4.79%
  • 3 months-0.57%
  • Year to date-0.87%
  • 1 year-1.00%
  • 3 years+38.00%
  • 5 years—
  • Max+26.98%
See every congressional and insider trade on the CAPE price chart

Quiver Premium charts CAPE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 31.78 31.90 31.78 31.85 31.85 28,495
Sep 21, 2026 31.67 31.86 31.67 31.75 31.75 39,661
Sep 18, 2026 31.78 31.80 31.55 31.58 31.58 56,674
Sep 17, 2026 32.03 32.05 31.87 31.92 31.92 52,930
Sep 16, 2026 31.95 32.06 31.68 31.75 31.75 11,735
Sep 15, 2026 32.34 32.34 31.88 31.88 31.88 6,240
Sep 14, 2026 32.44 32.44 32.16 32.21 32.21 21,059
Sep 11, 2026 32.23 32.38 32.23 32.28 32.28 16,375
Sep 10, 2026 32.21 32.43 31.92 31.92 31.92 214,365
Sep 9, 2026 32.57 32.57 32.31 32.32 32.32 10,167
Sep 8, 2026 32.83 32.83 32.64 32.65 32.65 26,612
Sep 4, 2026 32.90 32.90 32.74 32.74 32.74 18,144
Sep 3, 2026 32.84 33.02 32.80 32.94 32.94 12,543
Sep 2, 2026 32.98 32.98 32.79 32.84 32.84 21,424
Sep 1, 2026 32.76 32.94 32.68 32.68 32.68 23,684
Aug 31, 2026 32.98 33.00 32.88 32.94 32.94 24,378
Aug 28, 2026 33.25 33.26 33.10 33.16 33.16 13,599
Aug 27, 2026 33.23 33.24 33.08 33.09 33.09 25,160
Aug 26, 2026 33.61 33.63 33.44 33.45 33.45 15,327
Aug 25, 2026 33.50 33.58 33.48 33.57 33.57 5,949
Aug 24, 2026 33.48 33.70 33.48 33.64 33.64 7,962
Aug 21, 2026 33.37 33.45 33.37 33.45 33.45 16,082
Aug 20, 2026 33.19 33.23 33.07 33.09 33.09 14,478
Aug 19, 2026 33.43 33.46 33.34 33.34 33.34 8,068
Aug 18, 2026 32.98 33.14 32.92 32.92 32.92 23,722
Aug 17, 2026 33.09 33.10 32.96 32.96 32.96 10,171
Aug 14, 2026 33.41 33.41 33.31 33.34 33.34 9,098
Aug 13, 2026 33.08 33.36 33.08 33.30 33.30 19,300
Aug 12, 2026 33.39 33.39 33.01 33.10 33.10 196,016
Aug 11, 2026 33.11 33.28 33.11 33.19 33.19 17,658
Aug 10, 2026 33.14 33.31 30.86 32.84 32.84 208,547
Aug 7, 2026 33.28 33.43 33.28 33.39 33.39 8,172
Aug 6, 2026 33.31 33.31 33.11 33.11 33.11 12,182
Aug 5, 2026 33.28 33.36 33.21 33.36 33.36 5,829
Aug 4, 2026 32.75 33.24 32.75 33.24 33.24 19,080
Aug 3, 2026 32.95 32.99 32.89 32.98 32.98 9,531
Jul 31, 2026 32.71 32.84 32.71 32.78 32.78 7,293
Jul 30, 2026 32.78 32.81 32.64 32.78 32.78 17,447
Jul 29, 2026 32.94 33.22 32.94 32.98 32.98 21,771
Jul 28, 2026 33.31 33.39 33.18 33.20 33.20 4,994
Jul 27, 2026 32.57 32.74 32.57 32.71 32.71 14,630
Jul 24, 2026 32.24 32.51 32.24 32.50 32.50 8,580
Jul 23, 2026 32.23 32.26 31.97 32.03 32.03 11,252
Jul 22, 2026 32.60 32.78 32.56 32.60 32.60 37,501
Jul 21, 2026 32.48 32.67 32.48 32.55 32.55 16,263
Jul 20, 2026 32.73 32.81 32.56 32.61 32.61 15,993
Jul 17, 2026 32.96 33.27 32.77 32.85 32.85 18,468
Jul 16, 2026 32.52 33.08 32.52 33.08 33.08 8,858
Jul 15, 2026 32.68 32.73 32.53 32.58 32.58 9,779
Jul 14, 2026 32.61 32.61 32.50 32.55 32.55 10,624
Jul 13, 2026 32.88 32.90 32.63 32.64 32.64 7,696
Jul 10, 2026 32.46 32.78 32.20 32.68 32.68 24,848
Jul 9, 2026 32.35 32.56 32.35 32.47 32.47 10,628
Jul 8, 2026 32.58 32.58 32.44 32.47 32.47 10,276
Jul 7, 2026 33.07 33.43 33.07 33.17 33.17 17,341
Jul 6, 2026 32.95 32.95 32.61 32.82 32.82 12,930
Jul 2, 2026 32.72 32.97 32.72 32.97 32.97 18,143
Jul 1, 2026$0.1105 dividend 32.31 32.60 32.31 32.56 32.56 4,888
Jun 30, 2026 32.41 32.57 32.40 32.44 32.33 12,070
Jun 29, 2026 32.82 32.93 32.74 32.83 32.72 7,680
Jun 26, 2026 32.63 32.77 32.63 32.76 32.65 7,220
Jun 25, 2026 32.01 32.27 32.01 32.25 32.14 13,492
Jun 24, 2026 32.22 32.28 32.12 32.21 32.10 8,840
Jun 23, 2026 31.78 32.14 31.78 32.14 32.03 9,079
Jun 22, 2026 31.60 31.79 31.60 31.70 31.59 10,503
Jun 18, 2026 32.09 32.09 31.78 31.79 31.68 14,144
Jun 17, 2026 32.31 32.31 31.86 31.86 31.75 8,158
Jun 16, 2026 32.51 32.62 32.50 32.58 32.47 10,499
Jun 15, 2026 32.65 32.66 32.53 32.53 32.42 17,963
Jun 12, 2026 32.57 32.76 32.57 32.64 32.53 11,705
Jun 11, 2026 32.42 32.73 32.42 32.55 32.44 19,685
Jun 10, 2026 32.40 32.67 32.40 32.50 32.39 14,256
Jun 9, 2026 32.11 32.48 32.11 32.46 32.35 515,618
Jun 8, 2026 32.43 34.25 31.95 32.15 32.04 59,078
Jun 5, 2026 32.20 32.35 32.20 32.28 32.17 13,029
Jun 4, 2026 32.05 32.17 31.95 32.04 31.93 22,003
Jun 3, 2026 31.76 31.78 31.57 31.61 31.50 34,912
Jun 2, 2026 31.68 31.87 31.67 31.76 31.65 30,238
Jun 1, 2026 31.96 31.99 31.86 31.89 31.78 37,816
May 29, 2026 32.08 32.21 32.08 32.15 32.04 15,230
May 28, 2026 32.30 32.44 32.28 32.36 32.25 17,013
May 27, 2026 32.25 32.59 32.25 32.44 32.33 13,459
May 26, 2026 32.40 32.54 32.33 32.37 32.26 47,770
May 22, 2026 32.57 32.62 32.38 32.46 32.35 48,811
May 21, 2026 32.11 32.51 32.11 32.44 32.33 46,251
May 20, 2026 32.32 32.54 32.29 32.51 32.41 22,166
May 19, 2026 32.33 32.57 32.33 32.37 32.26 43,390
May 18, 2026 32.34 32.51 32.34 32.51 32.40 14,293
May 15, 2026 32.29 32.29 32.14 32.14 32.03 14,661
May 14, 2026 32.60 32.60 32.39 32.39 32.28 19,616
May 13, 2026 32.44 32.44 32.25 32.37 32.26 57,168
May 12, 2026 32.18 32.48 32.17 32.47 32.36 106,118
May 11, 2026 32.35 32.35 32.11 32.23 32.12 26,091
May 8, 2026 32.54 32.56 32.42 32.42 32.31 12,768
May 7, 2026 32.76 32.76 32.31 32.46 32.35 37,545
May 6, 2026 32.50 32.74 32.50 32.67 32.56 17,018
May 5, 2026 32.30 32.35 32.26 32.29 32.19 15,855
May 4, 2026 32.21 32.46 32.21 32.25 32.14 45,987
May 1, 2026 32.42 32.60 32.41 32.44 32.33 6,006
Apr 30, 2026 32.14 32.48 32.14 32.47 32.36 28,140
Apr 29, 2026 32.03 32.03 31.91 31.97 31.86 18,543
Apr 28, 2026 32.03 32.15 32.03 32.12 32.01 27,036
Apr 27, 2026 32.21 32.27 32.10 32.10 32.00 27,258
Apr 24, 2026 32.52 32.52 32.19 32.25 32.14 28,123
Apr 23, 2026 32.46 32.50 32.18 32.42 32.31 18,743
Apr 22, 2026 32.63 32.63 32.41 32.45 32.34 23,847
Apr 21, 2026 32.86 32.90 32.44 32.44 32.33 21,867
Apr 20, 2026 32.87 32.89 32.80 32.84 32.73 19,257
Apr 17, 2026 32.95 33.10 32.95 32.99 32.88 20,095
Apr 16, 2026 32.50 32.55 32.41 32.53 32.42 49,662
Apr 15, 2026 32.30 32.48 32.29 32.39 32.28 47,886
Apr 14, 2026 31.94 32.34 31.94 32.31 32.20 34,870
Apr 13, 2026 31.43 31.86 31.43 31.86 31.75 35,410
Apr 10, 2026 31.89 31.89 31.61 31.64 31.54 19,309
Apr 9, 2026 31.58 31.86 31.48 31.80 31.69 64,251
Apr 8, 2026 31.56 31.64 31.48 31.54 31.43 28,408
Apr 7, 2026 30.77 30.93 30.73 30.93 30.82 42,271
Apr 6, 2026 30.94 31.09 30.90 30.95 30.85 30,208
Apr 2, 2026 30.64 30.97 30.63 30.95 30.84 20,173
Apr 1, 2026 30.98 31.09 30.91 30.99 30.89 13,501
Mar 31, 2026 30.62 30.89 30.47 30.85 30.75 192,623
Mar 30, 2026 30.30 30.43 29.74 30.18 30.08 154,195
Mar 27, 2026 30.39 30.39 30.03 30.07 29.97 9,393
Mar 26, 2026 30.90 30.95 30.56 30.58 30.47 19,009
Mar 25, 2026 31.15 31.15 30.91 30.95 30.84 3,219
Mar 24, 2026 30.78 30.95 30.75 30.75 30.65 52,510
Mar 23, 2026 31.06 31.27 30.96 30.99 30.89 28,852
Mar 20, 2026 31.00 31.11 30.64 30.66 30.56 26,550
Mar 19, 2026 31.07 31.30 31.06 31.14 31.04 32,296
Mar 18, 2026 31.74 31.74 31.21 31.22 31.11 23,613
Mar 17, 2026 32.07 32.12 31.90 31.90 31.79 7,484
Mar 16, 2026 31.97 31.97 31.79 31.87 31.77 23,059
Mar 13, 2026 31.97 31.97 31.56 31.56 31.46 24,627
Mar 12, 2026 31.89 31.93 31.68 31.68 31.57 18,435
Mar 11, 2026 32.47 32.47 32.10 32.22 32.11 33,491
Mar 10, 2026 32.31 32.58 32.23 32.34 32.23 23,535
Mar 9, 2026 31.73 32.47 31.73 32.46 32.35 32,308
Mar 6, 2026 32.16 32.38 32.13 32.35 32.24 28,449
Mar 5, 2026 32.80 32.80 32.46 32.59 32.48 11,968
Mar 4, 2026 32.76 33.12 32.76 33.12 33.01 135,856
Mar 3, 2026 32.44 32.98 32.44 32.84 32.73 14,995
Mar 2, 2026 33.08 33.16 32.96 33.06 32.95 25,973
Feb 27, 2026 33.01 33.30 33.01 33.30 33.18 32,484
Feb 26, 2026 32.96 33.16 32.90 33.09 32.98 112,744
Feb 25, 2026 33.08 33.08 32.89 33.00 32.89 8,135
Feb 24, 2026 32.76 32.97 32.74 32.96 32.85 30,374
Feb 23, 2026 32.96 33.00 32.68 32.78 32.67 15,818
Feb 20, 2026 32.88 32.96 32.75 32.95 32.84 21,443
Feb 19, 2026 32.85 32.89 32.72 32.81 32.70 21,107
Feb 18, 2026 32.88 32.93 32.80 32.92 32.81 31,355
Feb 17, 2026 32.85 33.05 32.72 32.83 32.72 8,564
Feb 13, 2026 32.83 33.07 32.81 32.89 32.78 12,762
Feb 12, 2026 33.16 33.16 32.79 32.79 32.68 17,545
Feb 11, 2026 33.05 33.10 32.96 33.07 32.95 23,031
Feb 10, 2026 33.03 33.28 33.03 33.03 32.92 29,789
Feb 9, 2026 33.10 33.21 33.10 33.16 33.05 24,664
Feb 6, 2026 33.12 33.26 33.03 33.26 33.15 1,842,443
Feb 5, 2026 32.81 32.98 32.81 32.87 32.76 23,227
Feb 4, 2026 33.02 33.28 33.02 33.20 33.09 14,960
Feb 3, 2026 33.06 33.16 32.75 32.88 32.77 15,878
Feb 2, 2026 33.04 33.08 32.93 32.95 32.84 12,897
Jan 30, 2026 32.72 32.95 32.70 32.95 32.84 33,396
Jan 29, 2026 32.85 32.99 32.77 32.99 32.88 21,690
Jan 28, 2026 32.97 32.97 32.66 32.66 32.55 12,188
Jan 27, 2026 32.90 32.93 32.82 32.82 32.71 20,466
Jan 26, 2026 33.00 33.19 33.00 33.01 32.90 21,656
Jan 23, 2026 32.68 33.00 32.68 32.94 32.83 24,850
Jan 22, 2026 32.72 33.07 32.72 32.85 32.74 75,668
Jan 21, 2026 32.62 32.80 32.47 32.76 32.65 30,025
Jan 20, 2026 32.25 32.51 32.25 32.33 32.22 24,549
Jan 16, 2026 32.66 32.75 32.65 32.72 32.60 18,428
Jan 15, 2026 32.71 32.86 32.71 32.76 32.65 41,087
Jan 14, 2026 32.53 32.79 32.53 32.76 32.65 35,163
Jan 13, 2026 32.61 32.63 32.49 32.63 32.52 11,950
Jan 12, 2026 32.64 32.66 32.56 32.65 32.54 12,678
Jan 9, 2026 32.61 32.72 32.57 32.62 32.51 22,008
Jan 8, 2026 32.18 32.64 32.18 32.50 32.39 31,618
Jan 7, 2026 32.43 32.55 32.28 32.28 32.17 31,363
Jan 6, 2026 32.11 32.39 32.11 32.35 32.24 18,172
Jan 5, 2026 32.06 32.37 32.06 32.23 32.12 37,086
Jan 2, 2026 32.15 32.20 32.04 32.11 32.00 10,288
Dec 31, 2025 32.37 32.37 32.24 32.24 32.13 10,205
Dec 30, 2025 32.34 32.48 32.34 32.45 32.34 22,924
Dec 29, 2025 32.49 32.52 32.40 32.42 32.31 15,126
Dec 26, 2025 32.56 32.56 32.42 32.48 32.37 12,205
Dec 24, 2025 32.38 32.51 32.38 32.51 32.40 4,021
Dec 23, 2025$0.148 dividend 32.25 32.36 32.25 32.33 32.22 95,056
Dec 22, 2025 32.37 32.50 32.37 32.40 32.15 25,229
Dec 19, 2025 32.44 32.49 32.39 32.39 32.13 23,521
Dec 18, 2025 32.49 32.69 32.47 32.49 32.23 12,687
Dec 17, 2025 32.57 32.60 32.41 32.41 32.15 25,780
Dec 16, 2025 32.40 32.53 32.40 32.51 32.25 26,945
Dec 15, 2025 32.54 32.60 32.46 32.57 32.31 20,707
Dec 12, 2025 32.48 32.55 32.29 32.40 32.14 29,473
Dec 11, 2025 32.20 32.42 32.20 32.34 32.08 19,354
Dec 10, 2025 32.00 32.35 32.00 32.26 32.00 27,808
Dec 9, 2025 32.07 32.12 32.02 32.06 31.80 23,238
Dec 8, 2025 32.31 32.31 32.06 32.09 31.84 15,803
Dec 5, 2025 32.36 32.44 32.30 32.30 32.05 10,422
Dec 4, 2025 32.25 32.30 32.15 32.25 31.99 24,687
Dec 3, 2025 32.17 32.35 32.17 32.28 32.02 12,301
Dec 2, 2025 32.28 32.28 32.11 32.21 31.95 25,006
Dec 1, 2025 32.48 32.48 32.30 32.30 32.04 28,747
Nov 28, 2025 32.39 32.57 32.39 32.57 32.31 6,901
Nov 26, 2025 32.24 32.61 32.24 32.51 32.25 100,294
Nov 25, 2025 31.97 32.41 31.97 32.38 32.12 31,896
Nov 24, 2025 31.95 31.95 31.88 31.88 31.63 7,384
Nov 21, 2025 31.44 31.98 31.44 31.86 31.61 10,705
Nov 20, 2025 31.59 31.72 31.37 31.37 31.12 14,120
Nov 19, 2025 31.60 31.66 31.38 31.47 31.22 12,659
Nov 18, 2025 31.53 31.76 31.53 31.67 31.42 14,491
Nov 17, 2025 31.56 31.78 31.45 31.49 31.25 17,797
Nov 14, 2025 31.55 31.67 31.55 31.62 31.37 13,357
Nov 13, 2025 31.69 31.92 31.66 31.66 31.41 15,131
Nov 12, 2025 31.92 31.98 31.90 31.92 31.67 15,163
Nov 11, 2025 31.60 31.92 31.58 31.92 31.67 12,555
Nov 10, 2025 31.46 31.50 31.30 31.46 31.21 18,374
Nov 7, 2025 31.20 31.35 31.14 31.35 31.10 18,152
Nov 6, 2025 31.18 31.25 31.15 31.18 30.93 15,128
Nov 5, 2025 31.21 31.40 31.18 31.31 31.06 16,205
Nov 4, 2025 31.08 31.21 31.08 31.18 30.93 22,225
Nov 3, 2025 31.13 31.25 31.06 31.22 30.98 13,438
Oct 31, 2025 31.27 31.51 31.27 31.47 31.22 14,545
Oct 30, 2025 31.66 31.66 31.44 31.44 31.19 15,356
Oct 29, 2025 32.02 32.02 31.59 31.65 31.39 18,376
Oct 28, 2025 32.34 32.37 32.20 32.20 31.95 12,547
Oct 27, 2025 32.39 32.51 32.38 32.51 32.25 11,290
Oct 24, 2025 32.49 32.52 32.38 32.39 32.13 12,574
Oct 23, 2025 32.37 32.43 32.25 32.39 32.13 12,024
Oct 22, 2025 32.22 32.50 32.22 32.37 32.12 21,534
Oct 21, 2025 32.38 32.44 32.33 32.40 32.15 16,653
Oct 20, 2025 32.24 32.45 32.24 32.44 32.18 18,757
Oct 17, 2025 31.77 32.21 31.77 32.19 31.94 17,550
Oct 16, 2025 32.20 32.29 31.89 31.95 31.70 69,230
Oct 15, 2025 32.10 32.33 32.07 32.19 31.94 11,212
Oct 14, 2025 31.51 32.10 31.51 32.05 31.80 13,456
Oct 13, 2025 31.75 31.79 31.65 31.72 31.47 17,159
Oct 10, 2025 31.90 31.90 31.51 31.51 31.26 14,422
Oct 9, 2025 32.06 32.12 31.86 31.88 31.63 14,644
Oct 8, 2025 32.05 32.15 32.04 32.09 31.84 21,376
Oct 7, 2025 32.12 32.18 32.10 32.13 31.88 17,916
Oct 6, 2025 32.19 32.24 32.12 32.17 31.92 23,352
Oct 3, 2025 32.21 32.44 32.21 32.33 32.07 13,103
Oct 2, 2025 32.20 32.26 32.12 32.22 31.96 25,317
Oct 1, 2025$0.116 dividend 32.39 32.39 32.15 32.26 32.00 10,982
Sep 30, 2025 32.45 32.58 32.41 32.58 32.21 26,568
Sep 29, 2025 32.47 32.51 32.40 32.48 32.10 18,977
Sep 26, 2025 32.26 32.43 32.19 32.42 32.05 12,023
Sep 25, 2025 32.30 32.30 32.04 32.15 31.78 30,760
Sep 24, 2025 32.49 32.49 32.34 32.36 31.99 7,804
Sep 23, 2025 32.64 32.64 32.56 32.59 32.22 6,629
Sep 22, 2025 32.54 32.60 32.50 32.54 32.17 17,777

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
DoubleLine Shiller CAPE U.S. Equities ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CAPE, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation