Barclays ETN+ Shiller Capet ETN (CAPE) Historical Stock Data
32.33 ↓0.07 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAPE is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 32.25 | 32.33 | ↑$0.08 (0.25%) | 32.25 | 32.36 | 95.06K |
| 2025-12-22 | 32.37 | 32.40 | ↑$0.03 (0.10%) | 32.37 | 32.50 | 25.23K |
| 2025-12-19 | 32.44 | 32.39 | ↓$0.05 (-0.15%) | 32.39 | 32.50 | 23.51K |
| 2025-12-18 | 32.49 | 32.49 | ↓$0.00 (-0.01%) | 32.47 | 32.69 | 12.46K |
| 2025-12-17 | 32.57 | 32.41 | ↓$0.16 (-0.49%) | 32.41 | 32.59 | 25.33K |
| 2025-12-16 | 32.40 | 32.51 | ↑$0.11 (0.34%) | 32.40 | 32.54 | 26.95K |
| 2025-12-15 | 32.54 | 32.57 | ↑$0.03 (0.09%) | 32.46 | 32.57 | 20.64K |
| 2025-12-12 | 32.48 | 32.40 | ↓$0.08 (-0.25%) | 32.29 | 32.55 | 29.16K |
| 2025-12-11 | 32.20 | 32.34 | ↑$0.13 (0.42%) | 32.20 | 32.43 | 19.35K |
| 2025-12-10 | 32.00 | 32.26 | ↑$0.26 (0.81%) | 32.00 | 32.35 | 27.81K |
| 2025-12-09 | 32.07 | 32.06 | ↓$0.01 (-0.04%) | 32.02 | 32.12 | 22.48K |
| 2025-12-08 | 32.31 | 32.09 | ↓$0.22 (-0.68%) | 32.06 | 32.31 | 14.69K |
| 2025-12-05 | 32.36 | 32.30 | ↓$0.06 (-0.17%) | 32.30 | 32.42 | 10.41K |
| 2025-12-04 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.15 | 32.30 | 24.69K |
| 2025-12-03 | 32.17 | 32.28 | ↑$0.11 (0.34%) | 32.17 | 32.35 | 12.29K |
| 2025-12-02 | 32.28 | 32.21 | ↓$0.07 (-0.22%) | 32.11 | 32.28 | 25.01K |
| 2025-12-01 | 32.48 | 32.30 | ↓$0.18 (-0.56%) | 32.30 | 32.48 | 28.75K |
| 2025-11-28 | 32.39 | 32.57 | ↑$0.18 (0.56%) | 32.39 | 32.57 | 6.90K |
| 2025-11-26 | 32.24 | 32.51 | ↑$0.27 (0.84%) | 32.24 | 32.61 | 100.29K |
| 2025-11-25 | 31.97 | 32.38 | ↑$0.41 (1.28%) | 31.97 | 32.41 | 31.90K |
| 2025-11-24 | 31.95 | 31.88 | ↓$0.07 (-0.21%) | 31.88 | 31.95 | 7.15K |
| 2025-11-21 | 31.44 | 31.86 | ↑$0.42 (1.33%) | 31.44 | 31.98 | 10.71K |
| 2025-11-20 | 31.59 | 31.37 | ↓$0.22 (-0.69%) | 31.37 | 31.71 | 14.08K |
| 2025-11-19 | 31.60 | 31.47 | ↓$0.13 (-0.41%) | 31.38 | 31.66 | 12.66K |
| 2025-11-18 | 31.53 | 31.67 | ↑$0.14 (0.43%) | 31.53 | 31.71 | 14.48K |
| 2025-11-17 | 31.56 | 31.49 | ↓$0.07 (-0.21%) | 31.46 | 31.78 | 17.80K |
| 2025-11-14 | 31.55 | 31.63 | ↑$0.07 (0.24%) | 31.55 | 31.67 | 13.34K |
| 2025-11-13 | 31.69 | 31.66 | ↓$0.03 (-0.09%) | 31.66 | 31.92 | 15.13K |
| 2025-11-12 | 31.92 | 31.92 | ↑$0.00 (0.01%) | 31.90 | 31.98 | 14.99K |
| 2025-11-11 | 31.60 | 31.92 | ↑$0.32 (1.01%) | 31.58 | 31.92 | 12.55K |
Create an account or log in to view more rows.
$CAPE pre mkt is meaningless
$CAPE How can this stock move so little? Damn
$CAPE Fuk the 1% even though i feel like the 1%
$CAPE last chance to load imo
$CAPE Tomorrow
$CAPE Buy now
$CAPE my put options are fine
$CAPE Holding Strong since January ??????????
$CAPE time to short this
$CAPE wow you bulls are losers