Barclays Schiller Cape ETN (NY: CAPE )

173.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 156.01 156.50 154.66 155.51 5,561 +2.71(+1.77%)
Oct 30, 2020 153.98 153.98 151.80 152.80 3,600 -1.47(-0.95%)
Oct 29, 2020 153.91 155.34 153.12 154.27 3,271 +2.03(+1.34%)
Oct 28, 2020 155.06 155.06 152.24 152.24 7,603 -4.98(-3.16%)
Oct 27, 2020 158.38 159.13 157.21 157.21 6,263 -1.16(-0.73%)
Oct 26, 2020 160.00 160.00 157.40 158.37 4,651 -3.27(-2.03%)
Oct 23, 2020 161.32 161.65 161.26 161.65 1,800 +0.29(+0.18%)
Oct 22, 2020 160.40 161.44 160.18 161.36 2,701 +1.12(+0.70%)
Oct 21, 2020 160.39 161.21 160.24 160.24 4,217 +0.31(+0.20%)
Oct 20, 2020 160.45 160.98 159.93 159.93 7,737 +1.14(+0.72%)
Oct 19, 2020 161.14 161.78 158.79 158.79 2,207 -2.65(-1.64%)
Oct 16, 2020 162.05 162.05 161.44 161.44 400 +0.49(+0.30%)
Oct 15, 2020 159.24 160.95 159.24 160.95 1,966 -0.01(-0.01%)
Oct 14, 2020 161.93 162.28 159.91 160.96 2,963 -1.15(-0.71%)
Oct 13, 2020 162.59 162.59 161.50 162.11 4,293 -0.84(-0.52%)
Oct 12, 2020 162.80 163.00 162.80 162.95 1,058 +2.18(+1.36%)
Oct 09, 2020 160.76 161.15 160.62 160.77 3,900 +0.82(+0.51%)
Oct 08, 2020 159.61 159.95 159.61 159.95 880 +1.41(+0.89%)
Oct 07, 2020 157.93 159.00 157.70 158.54 4,989 +2.11(+1.35%)
Oct 06, 2020 158.64 158.69 156.43 156.43 1,692 -1.84(-1.16%)
Oct 05, 2020 157.94 158.29 157.42 158.27 4,483 +1.97(+1.26%)
Oct 02, 2020 152.16 156.30 152.16 156.30 1,100 +0.82(+0.53%)
Oct 01, 2020 157.87 157.87 155.08 155.48 2,261 -0.52(-0.33%)
Sep 30, 2020 156.00 156.00 156.00 156.00 596 +0.89(+0.57%)
Sep 29, 2020 155.74 155.74 154.73 155.12 1,450 -0.74(-0.47%)
Sep 28, 2020 155.93 156.68 155.86 155.86 2,820 +2.67(+1.74%)
Sep 25, 2020 150.86 153.19 150.86 153.19 2,200 +1.84(+1.21%)
Sep 24, 2020 150.34 152.49 150.34 151.35 2,424 +0.49(+0.32%)
Sep 23, 2020 155.02 155.16 150.87 150.87 2,082 -3.55(-2.30%)
Sep 22, 2020 154.13 154.42 153.62 154.42 1,805 +1.17(+0.76%)
Sep 21, 2020 155.83 155.83 151.93 153.25 4,098 -4.67(-2.96%)
Sep 18, 2020 159.00 159.55 157.62 157.92 2,900 -1.49(-0.94%)
Sep 17, 2020 158.85 160.30 158.56 159.41 4,470 -0.96(-0.60%)
Sep 16, 2020 160.24 162.28 160.24 160.37 2,177 +0.59(+0.37%)
Sep 15, 2020 160.11 160.65 159.78 159.78 4,282 +0.41(+0.26%)
Sep 14, 2020 158.71 159.99 158.71 159.37 5,557 +2.05(+1.30%)
Sep 11, 2020 157.34 157.34 156.73 157.32 1,300 +0.64(+0.41%)
Sep 10, 2020 158.39 159.15 156.68 156.68 2,744 -1.71(-1.08%)
Sep 09, 2020 157.22 159.17 157.22 158.38 2,846 +2.76(+1.77%)
Sep 08, 2020 155.96 156.55 155.28 155.63 3,591 -3.27(-2.06%)
Sep 04, 2020 159.03 159.46 155.29 158.90 4,300 +0.33(+0.21%)
Sep 03, 2020 163.52 163.52 158.34 158.57 3,997 -5.46(-3.33%)
Sep 02, 2020 161.57 164.29 160.97 164.03 3,834 +4.11(+2.57%)
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.