Barclays Schiller Cape ETN (NY: CAPE )

181.90 USD +1.01 (+0.56%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 180.68 181.00 178.90 180.90 6,412 +0.90(+0.50%)
Jan 22, 2021 180.50 180.50 179.84 180.00 2,400 -0.02(-0.01%)
Jan 21, 2021 180.91 180.91 179.63 180.02 4,368 +0.37(+0.21%)
Jan 20, 2021 176.93 179.93 176.93 179.65 6,078 +2.61(+1.48%)
Jan 19, 2021 176.09 177.19 175.83 177.04 6,240 +1.56(+0.89%)
Jan 15, 2021 175.88 176.06 174.71 175.48 5,200 -0.37(-0.21%)
Jan 14, 2021 176.97 178.00 175.81 175.84 7,373 -1.12(-0.63%)
Jan 13, 2021 175.87 177.50 175.87 176.96 12,163 -0.18(-0.10%)
Jan 12, 2021 179.10 179.10 175.47 177.14 9,053 -0.79(-0.44%)
Jan 11, 2021 178.63 178.87 177.75 177.93 7,807 -1.51(-0.84%)
Jan 08, 2021 179.70 179.70 177.57 179.44 16,400 +0.43(+0.24%)
Jan 07, 2021 178.81 179.69 177.17 179.01 24,732 +2.66(+1.51%)
Jan 06, 2021 177.53 177.97 175.96 176.35 16,100 +0.05(+0.03%)
Jan 05, 2021 177.07 177.07 175.50 176.30 161,188 -0.34(-0.19%)
Jan 04, 2021 178.40 178.40 174.44 176.63 5,144 -1.46(-0.82%)
Dec 31, 2020 178.09 178.09 178.09 4,242 +1.22(+0.69%)
Dec 30, 2020 177.22 177.68 176.63 176.88 4,242 -0.06(-0.03%)
Dec 29, 2020 178.74 178.74 176.80 176.93 5,927 -0.43(-0.24%)
Dec 28, 2020 176.30 177.57 176.30 177.36 3,580 +1.60(+0.91%)
Dec 24, 2020 176.78 176.78 175.12 175.76 3,900 +0.08(+0.05%)
Dec 23, 2020 174.52 176.18 174.52 175.67 3,418 +0.84(+0.48%)
Dec 22, 2020 174.92 175.18 174.54 174.84 2,063 +0.09(+0.05%)
Dec 21, 2020 174.10 176.32 172.52 174.75 2,500 -0.80(-0.46%)
Dec 18, 2020 175.90 176.29 174.37 175.55 4,400 -0.81(-0.46%)
Dec 17, 2020 176.99 176.99 175.59 176.36 4,109 +1.06(+0.61%)
Dec 16, 2020 174.62 175.30 173.19 175.30 6,961 +0.63(+0.36%)
Dec 15, 2020 173.52 174.77 173.27 174.67 10,653 +1.03(+0.59%)
Dec 14, 2020 176.14 176.14 173.42 173.64 7,568 -0.25(-0.14%)
Dec 11, 2020 174.11 174.54 172.60 173.89 6,400 -0.93(-0.53%)
Dec 10, 2020 173.35 174.97 173.21 174.82 5,548 +0.88(+0.51%)
Dec 09, 2020 176.69 181.44 173.25 173.93 6,025 -1.51(-0.86%)
Dec 08, 2020 175.29 175.90 174.45 175.44 4,093 +0.05(+0.03%)
Dec 07, 2020 175.50 175.91 174.71 175.39 15,286 +0.35(+0.20%)
Dec 04, 2020 175.04 175.26 174.59 175.04 5,200 +1.25(+0.72%)
Dec 03, 2020 174.28 174.76 173.72 173.79 3,471 -0.03(-0.02%)
Dec 02, 2020 173.97 173.97 173.00 173.82 4,190 +0.18(+0.10%)
Dec 01, 2020 173.95 174.72 173.62 173.64 11,741 +2.24(+1.31%)
Nov 30, 2020 172.94 172.94 170.90 171.40 7,054 -1.58(-0.91%)
Nov 27, 2020 173.78 173.78 172.57 172.98 11,600 -0.02(-0.01%)
Nov 25, 2020 172.72 173.34 172.21 173.00 12,200 -0.52(-0.30%)
Nov 24, 2020 172.42 173.75 171.54 173.52 9,949 +3.22(+1.89%)
Nov 23, 2020 170.01 170.49 169.61 170.30 2,346 +1.15(+0.68%)
Nov 20, 2020 170.62 171.10 169.15 169.15 25,300 -1.24(-0.73%)
Nov 19, 2020 169.69 170.39 168.90 170.39 8,660 +0.53(+0.31%)
Nov 18, 2020 171.76 173.45 169.86 169.86 113,017 -1.49(-0.87%)
Nov 17, 2020 170.29 171.65 170.26 171.35 2,794 -0.49(-0.28%)
Nov 16, 2020 173.20 173.20 171.00 171.83 13,842 +2.18(+1.29%)
Nov 13, 2020 168.14 169.65 167.85 169.65 12,000 +3.30(+1.98%)
Nov 12, 2020 167.00 167.72 165.76 166.35 5,879 -2.12(-1.26%)
Nov 11, 2020 168.06 169.00 167.53 168.47 14,786 +0.71(+0.42%)
Nov 10, 2020 165.81 168.31 165.81 167.76 8,849 +1.54(+0.93%)
Nov 09, 2020 182.68 182.68 166.20 166.22 10,943 +3.32(+2.04%)
Nov 06, 2020 162.62 163.83 162.14 162.89 2,100 +0.35(+0.21%)
Nov 05, 2020 161.19 163.37 161.19 162.54 12,065 +2.83(+1.77%)
Nov 04, 2020 161.43 161.86 159.72 159.72 5,356 +0.63(+0.39%)
Nov 03, 2020 157.57 160.24 155.68 159.09 9,220 +3.58(+2.30%)
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.