Barclays Schiller Cape ETN (NY: CAPE )

22.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 22.21 22.28 22.09 22.22 30,459 +0.26(+1.20%)
Dec 06, 2021 21.61 21.99 21.56 21.96 37,503 +0.40(+1.85%)
Dec 03, 2021 21.76 21.76 21.36 21.56 173,910 -0.24(-1.11%)
Dec 02, 2021 21.55 21.87 21.47 21.80 91,544 +0.33(+1.54%)
Dec 01, 2021 21.87 22.11 21.47 21.47 20,194 -0.29(-1.33%)
Nov 30, 2021 22.04 22.04 21.61 21.76 75,357 -0.41(-1.85%)
Nov 29, 2021 22.10 22.32 22.00 22.17 26,876 +0.20(+0.90%)
Nov 26, 2021 22.25 22.25 21.88 21.97 19,516 -0.41(-1.82%)
Nov 24, 2021 22.20 22.40 22.13 22.38 26,333 +0.02(+0.09%)
Nov 23, 2021 22.24 22.39 22.11 22.36 49,657 +0.19(+0.86%)
Nov 22, 2021 22.53 22.54 22.17 22.17 26,644 -0.24(-1.07%)
Nov 19, 2021 22.36 22.46 22.18 22.41 47,672 +0.08(+0.36%)
Nov 18, 2021 22.50 22.40 22.33 22.33 73,569 -0.06(-0.27%)
Nov 17, 2021 22.60 22.60 22.15 22.39 39,794 -0.10(-0.44%)
Nov 16, 2021 22.50 22.55 22.32 22.49 68,499 -0.01(-0.04%)
Nov 15, 2021 22.57 22.57 22.44 22.50 31,460 -0.01(-0.04%)
Nov 12, 2021 22.28 22.51 22.25 22.51 15,506 +0.22(+0.99%)
Nov 11, 2021 22.37 22.37 22.29 22.29 38,889 -0.01(-0.04%)
Nov 10, 2021 22.50 22.30 63,164 -0.19(-0.85%)
Nov 09, 2021 22.57 22.57 22.38 22.49 39,873 -0.07(-0.31%)
Nov 08, 2021 22.55 22.57 22.47 22.56 26,972 +0.13(+0.58%)
Nov 05, 2021 22.56 22.56 22.35 22.43 25,077 -0.02(-0.09%)
Nov 04, 2021 22.48 22.48 22.32 22.45 16,043 +0.00(+0.00%)
Nov 03, 2021 22.35 22.45 22.21 22.45 57,310 +0.15(+0.67%)
Nov 02, 2021 22.17 22.35 22.17 22.30 42,450 +0.13(+0.59%)
Nov 01, 2021 22.14 22.21 22.21 22.17 33,538 -0.04(-0.18%)
Oct 29, 2021 22.16 22.25 22.10 22.21 33,424 +0.01(+0.05%)
Oct 28, 2021 22.14 22.20 22.08 22.20 68,660 +0.22(+1.02%)
Oct 27, 2021 22.21 22.21 21.95 21.98 51,797 -0.16(-0.74%)
Oct 26, 2021 22.34 22.14 49,237 -0.04(-0.18%)
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%)
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.