Barclays ETN+ Shiller Cap... (CAPE)
AMEX: CAPE
· Real-Time Price · USD
32.47
0.05 (0.14%)
At close: Sep 29, 2025, 3:59 PM
32.48
0.04%
After-hours: Sep 29, 2025, 06:29 PM EDT
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.47 | 32.51 | 32.40 | 32.48 | 32.48 | 0.19% | 18,977 |
| Sep 26, 2025 | 32.26 | 32.43 | 32.19 | 32.42 | 32.42 | 0.84% | 12,023 |
| Sep 25, 2025 | 32.30 | 32.30 | 32.04 | 32.15 | 32.15 | -0.65% | 30,800 |
| Sep 24, 2025 | 32.49 | 32.49 | 32.34 | 32.36 | 32.36 | -0.71% | 7,804 |
| Sep 23, 2025 | 32.64 | 32.64 | 32.56 | 32.59 | 32.59 | 0.15% | 6,629 |
| Sep 22, 2025 | 32.54 | 32.60 | 32.50 | 32.54 | 32.54 | -0.46% | 17,800 |
| Sep 19, 2025 | 32.68 | 32.75 | 32.61 | 32.69 | 32.69 | 0.00% | 12,927 |
| Sep 18, 2025 | 32.63 | 32.77 | 32.63 | 32.69 | 32.69 | -0.21% | 19,800 |
| Sep 17, 2025 | 32.63 | 32.99 | 32.63 | 32.76 | 32.76 | 0.34% | 14,723 |
| Sep 16, 2025 | 32.76 | 32.78 | 32.61 | 32.65 | 32.65 | -0.24% | 11,639 |
| Sep 15, 2025 | 32.83 | 32.87 | 32.64 | 32.73 | 32.73 | -0.24% | 44,500 |
| Sep 12, 2025 | 32.87 | 32.87 | 32.75 | 32.81 | 32.81 | -0.15% | 20,400 |
| Sep 11, 2025 | 32.57 | 32.92 | 32.57 | 32.86 | 32.86 | 1.39% | 24,400 |
| Sep 10, 2025 | 32.40 | 32.50 | 32.34 | 32.41 | 32.41 | -0.37% | 10,319 |
| Sep 9, 2025 | 32.46 | 32.53 | 32.42 | 32.53 | 32.53 | -0.28% | 15,538 |
| Sep 8, 2025 | 32.65 | 32.65 | 32.43 | 32.62 | 32.62 | -0.09% | 18,600 |
| 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 |