Barclays ETN+ Shiller Capet ETN (CAPE) AMEX

32.61

+0.413(+1.28%)

Updated at August 22 03:58PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32.4	32.62	32.62	32.68	32.4	12,728
August 21, 2025	32.22	32.2	32.2	32.23	32.06	31,400
August 20, 2025	32.3	32.27	32.27	32.33	32.21	12,803
August 19, 2025	32	32.18	32.18	32.22	32	30,300
August 18, 2025	32.25	32.02	32.02	32.25	32.02	13,448
August 15, 2025	32.21	32.19	32.19	32.27	32.13	20,200
August 14, 2025	32.04	32.11	32.11	32.14	32.01	23,302
August 13, 2025	32	32.3	32.3	32.3	32	16,600
August 12, 2025	31.9	32.01	32.01	32.01	31.88	8,300
August 11, 2025	31.68	31.7	31.7	31.77	31.64	22,142
August 08, 2025	31.78	31.74	31.74	31.88	31.72	13,715
August 07, 2025	31.81	31.74	31.74	31.82	31.57	31,518
August 06, 2025	31.69	31.69	31.69	31.83	31.62	38,823
August 05, 2025	31.58	31.71	31.71	31.78	31.58	87,128
August 04, 2025	31.3	31.67	31.67	31.67	31.3	20,418
August 01, 2025	31.29	31.31	31.31	31.36	31.2	18,500
July 31, 2025	31.5	31.47	31.47	31.79	31.44	52,435
July 30, 2025	31.83	31.63	31.63	31.96	31.55	42,300
July 29, 2025	32.05	31.99	31.99	32.05	31.88	17,200
July 28, 2025	32.27	31.92	31.92	32.27	31.9	94,300
July 25, 2025	32.1	32.3	32.3	32.3	32.08	137,000
July 24, 2025	32.46	32.24	32.24	32.46	32.23	12,147
July 23, 2025	32.3	32.35	32.35	32.36	32.26	19,948
July 22, 2025	31.97	32.28	32.28	32.28	31.97	29,100
July 21, 2025	31.78	31.93	31.93	32.06	31.78	29,624
July 18, 2025	31.73	31.73	31.73	31.77	31.65	13,300
July 17, 2025	31.7	31.8	31.8	31.81	31.58	20,906
July 16, 2025	31.62	31.64	31.64	31.66	31.38	18,225
July 15, 2025	31.81	31.48	31.48	31.91	31.48	11,000
July 14, 2025	31.86	31.93	31.93	31.93	31.77	35,400
July 11, 2025	31.72	31.82	31.82	31.89	31.65	26,021
July 10, 2025	31.99	32.02	32.02	32.1	31.98	27,100
July 09, 2025	31.87	31.97	31.97	31.98	31.77	32,113
July 08, 2025	31.92	31.88	31.88	31.94	31.82	30,100
July 07, 2025	32.08	31.87	31.87	32.08	31.77	54,000
July 03, 2025	32.22	32.17	32.17	32.22	32.08	5,111
July 02, 2025	31.87	32.06	32.06	32.09	31.87	16,700
July 01, 2025	31.43	31.87	31.87	32.02	31.43	14,700
June 30, 2025	31.83	31.81	31.71	31.83	31.64	20,807
June 27, 2025	31.44	31.68	31.68	31.75	31.44	11,300
June 26, 2025	31.28	31.46	31.46	31.47	31.25	12,317
June 25, 2025	31.63	31.23	31.23	31.63	31.23	13,109
June 24, 2025	31.53	31.6	31.6	31.71	31.52	49,200
June 23, 2025	31.02	31.34	31.34	31.34	30.94	10,200
June 20, 2025	31.02	30.89	30.89	31.14	30.87	25,500
June 18, 2025	31.1	31.02	31.02	31.21	31.02	15,300
June 17, 2025	31.15	30.99	30.99	31.21	30.94	5,041
June 16, 2025	31.09	31.28	31.28	31.42	31.09	10,617
June 13, 2025	31.29	31.03	31.03	31.29	30.9	23,000
June 12, 2025	31.13	31.29	31.29	31.35	31.13	12,338
June 11, 2025	31.6	31.34	31.34	31.6	31.27	10,900
June 10, 2025	31.38	31.55	31.55	31.55	31.34	12,819
June 09, 2025	31.05	31.23	31.23	31.34	31.05	8,900
June 06, 2025	31.24	31.18	31.18	31.24	31.12	9,500
June 05, 2025	31.24	30.9	30.9	31.39	30.83	13,900
June 04, 2025	30.96	31.1	31.1	31.18	30.96	16,800
June 03, 2025	31.03	31.03	31.03	31.14	30.84	17,700
June 02, 2025	30.89	31.02	31.02	31.02	30.59	15,500
May 30, 2025	30.75	30.98	30.98	31.04	30.7	18,400
May 29, 2025	31.02	30.96	30.96	31.02	30.81	24,100