Barclays ETN+ Shiller Capet ETN (CAPE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.16

0.00

(0.00%)

At close: 05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	20.34	20.34	18.88	18.98	18.98	658,353
May 18, 2022	20.38	20.45	19.01	19.01	19.01	57,743
May 17, 2022	18.75	20.33	18.75	19.91	19.91	792,241
May 16, 2022	20.50	20.50	18.75	19.41	19.41	155,912
May 13, 2022	19.20	19.78	18.63	19.50	19.50	168,919
May 12, 2022	19.00	19.70	18.63	19.50	19.50	83,718
May 11, 2022	19.43	19.94	19.00	19.05	19.05	68,360
May 10, 2022	19.25	20.77	19.25	19.42	19.42	144,451
May 09, 2022	19.30	20.49	19.25	19.27	19.27	47,038
May 06, 2022	20.50	20.80	19.26	20.37	20.37	129,763
May 05, 2022	20.86	21.08	20.50	20.70	20.70	177,771
May 04, 2022	20.55	21.68	20.55	21.59	21.59	2,355,848
May 03, 2022	21.90	22.18	20.81	20.86	20.86	76,161
May 02, 2022	21.59	21.94	20.50	21.94	21.94	52,869
Apr 29, 2022	22.35	23.00	21.06	21.45	21.45	186,050
Apr 28, 2022	21.17	22.88	21.12	21.88	21.88	16,311
Apr 27, 2022	21.08	21.52	21.08	21.30	21.30	8,541
Apr 26, 2022	21.79	21.79	21.28	21.34	21.34	41,243
Apr 25, 2022	21.50	21.79	21.24	21.72	21.72	27,986
Apr 22, 2022	22.38	22.38	21.50	21.50	21.50	44,936
Apr 21, 2022	22.74	22.74	22.30	22.39	22.39	34,050
Apr 20, 2022	22.48	22.60	22.39	22.44	22.44	23,372
Apr 19, 2022	21.83	22.34	21.83	22.33	22.33	35,443
Apr 18, 2022	21.83	22.29	21.82	22.14	22.14	80,671
Apr 14, 2022	22.39	22.53	22.01	22.26	22.26	420,023
Apr 13, 2022	21.91	22.68	21.85	22.25	22.25	140,128
Apr 12, 2022	22.02	22.10	21.69	21.78	21.78	19,541
Apr 11, 2022	22.30	22.32	21.98	22.03	22.03	18,039
Apr 08, 2022	22.45	22.49	22.29	22.47	22.47	24,524
Apr 07, 2022	21.97	22.46	21.97	22.37	22.37	254,088
Apr 06, 2022	22.21	22.28	22.01	22.04	22.04	68,377
Apr 05, 2022	22.15	22.49	22.15	22.23	22.23	100,815
Apr 04, 2022	22.20	22.25	22.03	22.22	22.22	59,686
Apr 01, 2022	22.46	22.46	21.96	22.20	22.20	108,060
Mar 31, 2022	22.39	22.71	22.25	22.29	22.29	38,192
Mar 30, 2022	22.51	22.66	22.23	22.52	22.52	51,289
Mar 29, 2022	22.54	22.70	22.19	22.67	22.67	69,939
Mar 28, 2022	22.08	22.45	22.08	22.44	22.44	20,214
Mar 25, 2022	22.17	22.28	22.09	22.24	22.24	22,394
Mar 24, 2022	22.31	22.31	21.83	22.15	22.15	40,762
Mar 23, 2022	22.10	22.20	21.95	22.00	22.00	53,325
Mar 22, 2022	22.21	22.41	22.10	22.35	22.35	23,723
Mar 21, 2022	21.94	22.03	21.77	22.00	22.00	33,230
Mar 18, 2022	21.73	22.00	21.67	21.87	21.87	48,953
Mar 17, 2022	21.58	21.92	21.41	21.71	21.71	46,253
Mar 16, 2022	21.50	21.61	21.15	21.53	21.53	34,879
Mar 15, 2022	20.74	21.08	20.74	21.06	21.06	29,967
Mar 14, 2022	20.94	21.04	20.65	20.72	20.72	43,146
Mar 11, 2022	21.14	21.14	20.65	20.67	20.67	42,188
Mar 10, 2022	20.90	21.06	20.67	20.85	20.85	67,076
Mar 09, 2022	20.90	21.17	20.90	20.96	20.96	29,258
Mar 08, 2022	20.63	21.12	20.48	20.66	20.66	86,094
Mar 07, 2022	21.28	21.62	20.80	20.82	20.82	34,928
Mar 04, 2022	21.20	21.55	21.19	21.41	21.41	45,610
Mar 03, 2022	21.51	21.75	21.35	21.52	21.52	33,193
Mar 02, 2022	20.93	21.71	20.93	21.59	21.59	22,959
Mar 01, 2022	21.71	21.71	21.01	21.16	21.16	42,594
Feb 28, 2022	21.14	21.65	21.14	21.46	21.46	29,408
Feb 25, 2022	21.16	21.16	21.16	21.16	21.16	-
Feb 24, 2022	21.16	21.16	21.16	21.16	21.16	-
Feb 23, 2022	21.61	21.61	21.00	21.16	21.16	50,634
Feb 22, 2022	21.45	21.61	21.25	21.43	21.43	58,336
Feb 18, 2022	21.72	21.72	21.46	21.58	21.58	63,028
Feb 17, 2022	21.63	21.83	21.51	21.69	21.69	64,586
Feb 16, 2022	21.70	21.95	21.58	21.92	21.92	142,182
Feb 15, 2022	21.81	22.22	21.64	21.84	21.84	167,885
Feb 14, 2022	21.69	21.75	21.35	21.61	21.61	114,435
Feb 11, 2022	21.85	22.12	21.68	21.78	21.78	66,806
Feb 10, 2022	21.88	22.25	21.86	22.00	22.00	58,849
Feb 09, 2022	22.16	22.35	22.15	22.24	22.24	41,764
Feb 08, 2022	21.92	22.16	21.67	21.99	21.99	198,288
Feb 07, 2022	21.93	22.03	21.80	21.85	21.85	31,230
Feb 04, 2022	22.03	22.09	21.70	21.83	21.83	91,334
Feb 03, 2022	21.91	22.10	21.76	21.96	21.96	120,243
Feb 02, 2022	22.06	22.21	21.62	22.18	22.18	185,371
Feb 01, 2022	21.85	22.00	21.67	21.94	21.94	57,563
Jan 31, 2022	21.46	21.73	21.46	21.73	21.73	98,731
Jan 28, 2022	21.19	21.49	20.99	21.45	21.45	97,546
Jan 27, 2022	21.47	21.75	21.24	21.38	21.38	229,936
Jan 26, 2022	21.92	21.92	21.19	21.37	21.37	232,777
Jan 25, 2022	21.36	21.75	21.00	21.55	21.55	139,881
Jan 24, 2022	21.30	21.69	20.88	21.69	21.69	219,198
Jan 21, 2022	21.71	21.94	21.32	21.38	21.38	608,643
Jan 20, 2022	22.05	22.32	21.80	21.80	21.80	98,540
Jan 19, 2022	22.42	22.42	22.04	22.08	22.08	81,052
Jan 18, 2022	22.43	22.43	22.04	22.25	22.25	100,017
Jan 14, 2022	22.40	22.55	22.34	22.55	22.55	31,475
Jan 13, 2022	22.83	22.83	22.59	22.69	22.69	39,778
Jan 12, 2022	22.94	22.94	22.65	22.66	22.66	29,262
Jan 11, 2022	22.68	22.73	22.37	22.73	22.73	45,477
Jan 10, 2022	22.75	22.75	22.29	22.60	22.60	68,688
Jan 07, 2022	22.69	22.75	22.63	22.70	22.70	17,972
Jan 06, 2022	22.75	22.80	22.60	22.72	22.72	59,685
Jan 05, 2022	23.00	23.00	22.64	22.64	22.64	30,899
Jan 04, 2022	22.81	23.00	22.80	22.93	22.93	60,654
Jan 03, 2022	22.82	22.82	22.58	22.67	22.67	28,366
Dec 31, 2021	22.92	22.92	22.76	22.76	22.76	32,975
Dec 30, 2021	22.88	22.99	22.59	22.88	22.88	98,075
Dec 29, 2021	22.85	22.88	22.77	22.83	22.83	81,203
Dec 28, 2021	22.86	22.90	22.80	22.82	22.82	58,739
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Barclays ETN+ Shiller Capet ETN (CAPE)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)