Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Barclays ETN+ Shiller Capet ETN (CAPE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.160.00 (0.00%)
At close: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202220.3420.3418.8818.9818.98658,353
May 18, 202220.3820.4519.0119.0119.0157,743
May 17, 202218.7520.3318.7519.9119.91792,241
May 16, 202220.5020.5018.7519.4119.41155,912
May 13, 202219.2019.7818.6319.5019.50168,919
May 12, 202219.0019.7018.6319.5019.5083,718
May 11, 202219.4319.9419.0019.0519.0568,360
May 10, 202219.2520.7719.2519.4219.42144,451
May 09, 202219.3020.4919.2519.2719.2747,038
May 06, 202220.5020.8019.2620.3720.37129,763
May 05, 202220.8621.0820.5020.7020.70177,771
May 04, 202220.5521.6820.5521.5921.592,355,848
May 03, 202221.9022.1820.8120.8620.8676,161
May 02, 202221.5921.9420.5021.9421.9452,869
Apr 29, 202222.3523.0021.0621.4521.45186,050
Apr 28, 202221.1722.8821.1221.8821.8816,311
Apr 27, 202221.0821.5221.0821.3021.308,541
Apr 26, 202221.7921.7921.2821.3421.3441,243
Apr 25, 202221.5021.7921.2421.7221.7227,986
Apr 22, 202222.3822.3821.5021.5021.5044,936
Apr 21, 202222.7422.7422.3022.3922.3934,050
Apr 20, 202222.4822.6022.3922.4422.4423,372
Apr 19, 202221.8322.3421.8322.3322.3335,443
Apr 18, 202221.8322.2921.8222.1422.1480,671
Apr 14, 202222.3922.5322.0122.2622.26420,023
Apr 13, 202221.9122.6821.8522.2522.25140,128
Apr 12, 202222.0222.1021.6921.7821.7819,541
Apr 11, 202222.3022.3221.9822.0322.0318,039
Apr 08, 202222.4522.4922.2922.4722.4724,524
Apr 07, 202221.9722.4621.9722.3722.37254,088
Apr 06, 202222.2122.2822.0122.0422.0468,377
Apr 05, 202222.1522.4922.1522.2322.23100,815
Apr 04, 202222.2022.2522.0322.2222.2259,686
Apr 01, 202222.4622.4621.9622.2022.20108,060
Mar 31, 202222.3922.7122.2522.2922.2938,192
Mar 30, 202222.5122.6622.2322.5222.5251,289
Mar 29, 202222.5422.7022.1922.6722.6769,939
Mar 28, 202222.0822.4522.0822.4422.4420,214
Mar 25, 202222.1722.2822.0922.2422.2422,394
Mar 24, 202222.3122.3121.8322.1522.1540,762
Mar 23, 202222.1022.2021.9522.0022.0053,325
Mar 22, 202222.2122.4122.1022.3522.3523,723
Mar 21, 202221.9422.0321.7722.0022.0033,230
Mar 18, 202221.7322.0021.6721.8721.8748,953
Mar 17, 202221.5821.9221.4121.7121.7146,253
Mar 16, 202221.5021.6121.1521.5321.5334,879
Mar 15, 202220.7421.0820.7421.0621.0629,967
Mar 14, 202220.9421.0420.6520.7220.7243,146
Mar 11, 202221.1421.1420.6520.6720.6742,188
Mar 10, 202220.9021.0620.6720.8520.8567,076
Mar 09, 202220.9021.1720.9020.9620.9629,258
Mar 08, 202220.6321.1220.4820.6620.6686,094
Mar 07, 202221.2821.6220.8020.8220.8234,928
Mar 04, 202221.2021.5521.1921.4121.4145,610
Mar 03, 202221.5121.7521.3521.5221.5233,193
Mar 02, 202220.9321.7120.9321.5921.5922,959
Mar 01, 202221.7121.7121.0121.1621.1642,594
Feb 28, 202221.1421.6521.1421.4621.4629,408
Feb 25, 202221.1621.1621.1621.1621.16-
Feb 24, 202221.1621.1621.1621.1621.16-
Feb 23, 202221.6121.6121.0021.1621.1650,634
Feb 22, 202221.4521.6121.2521.4321.4358,336
Feb 18, 202221.7221.7221.4621.5821.5863,028
Feb 17, 202221.6321.8321.5121.6921.6964,586
Feb 16, 202221.7021.9521.5821.9221.92142,182
Feb 15, 202221.8122.2221.6421.8421.84167,885
Feb 14, 202221.6921.7521.3521.6121.61114,435
Feb 11, 202221.8522.1221.6821.7821.7866,806
Feb 10, 202221.8822.2521.8622.0022.0058,849
Feb 09, 202222.1622.3522.1522.2422.2441,764
Feb 08, 202221.9222.1621.6721.9921.99198,288
Feb 07, 202221.9322.0321.8021.8521.8531,230
Feb 04, 202222.0322.0921.7021.8321.8391,334
Feb 03, 202221.9122.1021.7621.9621.96120,243
Feb 02, 202222.0622.2121.6222.1822.18185,371
Feb 01, 202221.8522.0021.6721.9421.9457,563
Jan 31, 202221.4621.7321.4621.7321.7398,731
Jan 28, 202221.1921.4920.9921.4521.4597,546
Jan 27, 202221.4721.7521.2421.3821.38229,936
Jan 26, 202221.9221.9221.1921.3721.37232,777
Jan 25, 202221.3621.7521.0021.5521.55139,881
Jan 24, 202221.3021.6920.8821.6921.69219,198
Jan 21, 202221.7121.9421.3221.3821.38608,643
Jan 20, 202222.0522.3221.8021.8021.8098,540
Jan 19, 202222.4222.4222.0422.0822.0881,052
Jan 18, 202222.4322.4322.0422.2522.25100,017
Jan 14, 202222.4022.5522.3422.5522.5531,475
Jan 13, 202222.8322.8322.5922.6922.6939,778
Jan 12, 202222.9422.9422.6522.6622.6629,262
Jan 11, 202222.6822.7322.3722.7322.7345,477
Jan 10, 202222.7522.7522.2922.6022.6068,688
Jan 07, 202222.6922.7522.6322.7022.7017,972
Jan 06, 202222.7522.8022.6022.7222.7259,685
Jan 05, 202223.0023.0022.6422.6422.6430,899
Jan 04, 202222.8123.0022.8022.9322.9360,654
Jan 03, 202222.8222.8222.5822.6722.6728,366
Dec 31, 202122.9222.9222.7622.7622.7632,975
Dec 30, 202122.8822.9922.5922.8822.8898,075
Dec 29, 202122.8522.8822.7722.8322.8381,203
Dec 28, 202122.8622.9022.8022.8222.8258,739
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement