Barclays Schiller Cape ETN (NY: CAPE )

22.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 22.20 22.21 22.06 22.18 63,729 +0.11(+0.50%)
Oct 22, 2021 21.94 22.19 21.86 22.07 34,092 +0.04(+0.18%)
Oct 21, 2021 22.10 22.10 21.94 22.03 24,877 -0.09(-0.41%)
Oct 20, 2021 22.12 22.16 21.82 22.12 17,244 +0.04(+0.18%)
Oct 19, 2021 21.99 22.08 21.85 22.08 16,101 +0.25(+1.15%)
Oct 18, 2021 21.84 21.90 21.62 21.83 53,813 +0.00(+0.00%)
Oct 15, 2021 21.89 21.89 21.68 21.83 56,226 +0.16(+0.74%)
Oct 14, 2021 21.49 21.67 21.39 21.67 18,043 +0.47(+2.22%)
Oct 13, 2021 21.21 21.31 21.05 21.20 34,753 +0.01(+0.05%)
Oct 12, 2021 21.15 21.28 21.04 21.19 40,364 -0.07(-0.33%)
Oct 11, 2021 21.47 21.55 21.23 21.26 26,007 -0.18(-0.84%)
Oct 08, 2021 21.36 21.52 21.31 21.44 18,127 -0.04(-0.18%)
Oct 07, 2021 21.35 21.69 21.35 21.48 61,908 +0.24(+1.13%)
Oct 06, 2021 21.24 21.38 20.94 21.24 30,594 -0.07(-0.33%)
Oct 05, 2021 21.21 21.36 20.77 21.31 33,545 +0.25(+1.19%)
Oct 04, 2021 21.30 21.30 20.87 21.06 64,260 -0.18(-0.85%)
Oct 01, 2021 21.09 21.38 20.95 21.24 41,515 +0.17(+0.81%)
Sep 30, 2021 21.40 21.74 21.05 21.07 112,821 -0.19(-0.89%)
Sep 29, 2021 21.37 21.43 21.26 21.26 28,275 +0.04(+0.17%)
Sep 28, 2021 21.50 21.50 21.21 21.22 48,792 -0.44(-2.02%)
Sep 27, 2021 21.71 21.74 21.54 21.66 33,976 +0.00(+0.00%)
Sep 24, 2021 21.34 21.72 21.34 21.66 154,175 +0.13(+0.60%)
Sep 23, 2021 21.41 21.67 21.33 21.53 43,234 +0.21(+0.98%)
Sep 22, 2021 21.29 21.46 21.22 21.32 38,584 +0.18(+0.85%)
Sep 21, 2021 21.36 21.37 21.12 21.14 25,965 -0.00(-0.01%)
Sep 20, 2021 21.30 21.31 21.15 21.14 45,593 -0.41(-1.89%)
Sep 17, 2021 21.73 21.73 21.53 21.55 56,036 -0.14(-0.65%)
Sep 16, 2021 21.87 21.87 21.63 21.69 26,742 -0.11(-0.50%)
Sep 15, 2021 21.57 21.90 21.57 21.80 29,075 +0.28(+1.30%)
Sep 14, 2021 21.87 21.87 21.49 21.52 37,939 -0.30(-1.37%)
Sep 13, 2021 22.00 22.00 21.66 21.82 27,202 +0.00(+0.00%)
Sep 10, 2021 22.04 22.04 21.77 21.82 38,256 -0.05(-0.23%)
Sep 09, 2021 22.05 22.12 21.74 21.87 60,143 -0.13(-0.59%)
Sep 08, 2021 21.98 22.07 21.91 22.00 34,355 +0.02(+0.09%)
Sep 07, 2021 22.18 22.18 21.95 21.98 40,653 -0.15(-0.68%)
Sep 03, 2021 22.13 22.20 21.95 22.13 75,860 -0.11(-0.49%)
Sep 02, 2021 22.28 22.28 22.17 22.24 106,044 +0.02(+0.09%)
Sep 01, 2021 22.20 22.22 22.11 22.22 31,166 +0.04(+0.18%)
Aug 31, 2021 22.20 22.20 22.01 22.18 178,123 +0.02(+0.09%)
Aug 30, 2021 22.16 22.23 22.08 22.16 28,367 +0.09(+0.41%)
Aug 27, 2021 21.90 22.09 21.88 22.07 131,152 +0.15(+0.66%)
Aug 26, 2021 21.95 22.00 21.82 21.92 35,640 -0.07(-0.32%)
Aug 25, 2021 22.00 22.02 21.91 22.00 87,369 +0.03(+0.13%)
Aug 24, 2021 22.06 22.06 21.89 21.97 54,036 -0.01(-0.03%)
Aug 23, 2021 21.88 22.05 21.84 21.97 16,417 +0.17(+0.80%)
Aug 20, 2021 21.54 21.81 21.54 21.80 30,043 +0.23(+1.06%)
Aug 19, 2021 21.45 21.66 21.45 21.57 28,066 +0.04(+0.17%)
Aug 18, 2021 21.72 21.79 21.53 21.54 22,393 -0.18(-0.81%)
Aug 17, 2021 21.76 21.86 21.58 21.71 25,793 -0.14(-0.64%)
Aug 16, 2021 21.73 21.85 21.61 21.85 29,165 +0.13(+0.62%)
Aug 13, 2021 21.69 21.76 21.68 21.72 22,452 +0.05(+0.21%)
Aug 12, 2021 21.59 21.68 21.51 21.67 26,308 +0.13(+0.60%)
Aug 11, 2021 21.66 21.74 21.43 21.54 182,335 -0.09(-0.41%)
Aug 10, 2021 21.61 21.73 21.38 21.63 702,003 -0.02(-0.10%)
Aug 09, 2021 21.66 21.72 21.60 21.65 43,597 -0.01(-0.04%)
Aug 06, 2021 21.60 21.73 21.54 21.66 32,769 +0.10(+0.44%)
Aug 05, 2021 21.47 21.58 21.42 21.56 20,572 +0.16(+0.77%)
Aug 04, 2021 21.38 21.56 21.38 21.40 25,733 -0.13(-0.60%)
Aug 03, 2021 21.50 21.53 21.23 21.53 26,472 +0.14(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.