Barclays ETN+ Shiller Cap... (CAPE)
AMEX: CAPE
· Real-Time Price · USD
32.62
-0.03 (-0.08%)
At close: Sep 08, 2025, 3:59 PM
32.62
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.65 | 32.65 | 32.43 | 32.62 | 32.62 | -0.09% | 18,586 |
| Sep 5, 2025 | 32.48 | 32.77 | 32.48 | 32.65 | 32.65 | 0.52% | 15,133 |
| Sep 4, 2025 | 32.26 | 32.48 | 32.26 | 32.48 | 32.48 | 0.50% | 24,700 |
| Sep 3, 2025 | 32.29 | 32.38 | 32.21 | 32.32 | 32.32 | 0.31% | 24,910 |
| Sep 2, 2025 | 32.31 | 32.31 | 32.11 | 32.22 | 32.22 | -0.65% | 23,700 |
| Aug 29, 2025 | 32.35 | 32.43 | 32.34 | 32.43 | 32.43 | 0.28% | 21,700 |
| Aug 28, 2025 | 32.49 | 32.49 | 32.21 | 32.34 | 32.34 | -0.22% | 9,000 |
| Aug 27, 2025 | 32.35 | 32.41 | 32.31 | 32.41 | 32.41 | 0.28% | 18,507 |
| Aug 26, 2025 | 32.36 | 32.37 | 32.23 | 32.32 | 32.32 | -0.28% | 18,000 |
| Aug 25, 2025 | 32.43 | 32.49 | 32.39 | 32.41 | 32.41 | -0.64% | 43,100 |
| Aug 22, 2025 | 32.40 | 32.68 | 32.40 | 32.62 | 32.62 | 1.30% | 12,728 |
| Aug 21, 2025 | 32.22 | 32.23 | 32.06 | 32.20 | 32.20 | -0.22% | 31,400 |
| Aug 20, 2025 | 32.30 | 32.33 | 32.21 | 32.27 | 32.27 | 0.28% | 12,803 |
| Aug 19, 2025 | 32.00 | 32.22 | 32.00 | 32.18 | 32.18 | 0.50% | 30,300 |
| Aug 18, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 32.02 | -0.53% | 13,448 |
| Aug 15, 2025 | 32.21 | 32.27 | 32.13 | 32.19 | 32.19 | 0.25% | 20,200 |
| Aug 14, 2025 | 32.04 | 32.14 | 32.01 | 32.11 | 32.11 | -0.59% | 23,302 |
| Aug 13, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.91% | 16,600 |
| Aug 12, 2025 | 31.90 | 32.01 | 31.88 | 32.01 | 32.01 | 0.98% | 8,300 |
| Aug 11, 2025 | 31.68 | 31.77 | 31.64 | 31.70 | 31.70 | -0.13% | 22,142 |