Barclays ETN+ Shiller Capet ETN (CAPE) Historical Stock Data
26.55 ↑0.12 (0.45%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAPE is down -0.08% a day on average. There have been 16 days where Barclays ETN+ Shiller Capet ETN closed green and 14 days where CAPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 26.54 | 26.55 | ↑$0.02 (0.06%) | 26.50 | 26.87 | 30.21K |
| 2024-04-30 | 26.75 | 26.43 | ↓$0.32 (-1.20%) | 26.43 | 26.81 | 113.08K |
| 2024-04-29 | 26.77 | 26.87 | ↑$0.10 (0.37%) | 26.75 | 26.87 | 15.60K |
| 2024-04-26 | 26.64 | 26.74 | ↑$0.10 (0.37%) | 26.64 | 26.85 | 16.28K |
| 2024-04-25 | 26.38 | 26.56 | ↑$0.18 (0.68%) | 26.25 | 26.58 | 27.49K |
| 2024-04-24 | 26.75 | 26.74 | ↓$0.01 (-0.04%) | 26.62 | 26.76 | 18.65K |
| 2024-04-23 | 26.44 | 26.59 | ↑$0.15 (0.57%) | 26.44 | 26.70 | 101.57K |
| 2024-04-22 | 26.34 | 26.43 | ↑$0.09 (0.34%) | 26.26 | 26.58 | 23.09K |
| 2024-04-19 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.27 | 26.40 | 17.68K |
| 2024-04-18 | 26.37 | 26.35 | ↓$0.02 (-0.09%) | 26.30 | 26.54 | 94.50K |
| 2024-04-17 | 26.46 | 26.36 | ↓$0.10 (-0.38%) | 26.30 | 26.46 | 12.72K |
| 2024-04-16 | 26.53 | 26.37 | ↓$0.16 (-0.60%) | 26.33 | 26.53 | 18.65K |
| 2024-04-15 | 27.12 | 26.67 | ↓$0.45 (-1.66%) | 26.57 | 27.14 | 13.03K |
| 2024-04-12 | 27.12 | 26.91 | ↓$0.20 (-0.76%) | 26.83 | 27.14 | 17.27K |
| 2024-04-11 | 27.32 | 27.26 | ↓$0.06 (-0.22%) | 27.05 | 27.33 | 27.21K |
| 2024-04-10 | 27.38 | 27.46 | ↑$0.08 (0.29%) | 27.15 | 27.46 | 29.93K |
| 2024-04-09 | 27.67 | 27.78 | ↑$0.11 (0.40%) | 27.49 | 27.78 | 44.61K |
| 2024-04-08 | 27.62 | 27.63 | ↑$0.01 (0.04%) | 27.56 | 27.67 | 14.87K |
| 2024-04-05 | 27.36 | 27.56 | ↑$0.20 (0.73%) | 27.32 | 27.60 | 30.27K |
| 2024-04-04 | 27.82 | 27.30 | ↓$0.52 (-1.87%) | 27.26 | 27.84 | 8.93K |
| 2024-04-03 | 27.49 | 27.70 | ↑$0.21 (0.76%) | 27.49 | 27.70 | 30.43K |
| 2024-04-02 | 27.57 | 27.58 | ↑$0.01 (0.03%) | 27.45 | 27.58 | 11.87K |
| 2024-04-01 | 27.92 | 27.75 | ↓$0.17 (-0.61%) | 27.71 | 27.94 | 23.80K |
| 2024-03-28 | 27.95 | 28.00 | ↑$0.05 (0.17%) | 27.91 | 28.05 | 10.88K |
| 2024-03-27 | 27.72 | 27.93 | ↑$0.21 (0.76%) | 27.68 | 27.93 | 14.68K |
| 2024-03-26 | 27.65 | 27.58 | ↓$0.07 (-0.25%) | 27.57 | 27.66 | 73.84K |
| 2024-03-25 | 27.64 | 27.57 | ↓$0.07 (-0.25%) | 27.57 | 27.65 | 23.10K |
| 2024-03-22 | 27.84 | 27.63 | ↓$0.21 (-0.75%) | 27.63 | 27.84 | 21.16K |
| 2024-03-21 | 27.82 | 27.85 | ↑$0.03 (0.11%) | 27.81 | 27.91 | 13.95K |
| 2024-03-20 | 27.54 | 27.75 | ↑$0.22 (0.78%) | 27.51 | 27.86 | 12.26K |
Create an account or log in to view more rows.
$CAPE bear trap
$CAPE Up! Up! Up! Up! Up! Up! Up!
$CAPE somebody knows something
$CAPE buy the dip…smfh
$CAPE looking good today??
$CAPE never selling
$CAPE man this will be good in coming weeks
$CAPE peak frustration
$CAPE let’s ride
$CAPE cover that shit