UK markets closed

Barclays ETN+ Shiller Capet (CAPE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.74+0.18 (+0.67%)
At close: 03:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.6426.8026.6826.7426.7416,283
25 Apr 202426.3826.5826.2126.5626.5627,500
24 Apr 202426.7526.7626.6226.7426.7418,700
23 Apr 202426.4426.7026.4426.5926.59101,600
22 Apr 202426.3426.5826.2626.4326.4323,100
19 Apr 202426.3526.4326.2626.3426.3417,700
18 Apr 202426.3726.5426.3026.3426.3494,500
17 Apr 202426.4626.4626.3026.3626.3612,700
16 Apr 202426.5326.5326.3326.3726.3718,600
15 Apr 202427.1227.1426.5726.6726.6713,000
12 Apr 202427.1127.1426.8326.9126.9117,300
11 Apr 202427.3227.3327.0527.2627.2627,200
10 Apr 202427.3827.4627.1527.4627.4629,900
09 Apr 202427.6727.7827.4927.7827.7844,600
08 Apr 202427.6227.6727.5627.6327.6314,900
05 Apr 202427.3627.6027.3227.5627.5630,300
04 Apr 202427.8227.8427.2527.3027.308,900
03 Apr 202427.4927.7027.4927.7027.7030,400
02 Apr 202427.5727.6227.4527.5827.5811,900
01 Apr 202427.9227.9427.7127.7527.7523,800
01 Apr 20240.072 Dividend
28 Mar 202427.9528.0527.9128.0027.9310,900
27 Mar 202427.7227.9327.6827.9327.8614,700
26 Mar 202427.6527.6627.5627.5827.5173,800
25 Mar 202427.6427.6527.5727.5727.5023,100
22 Mar 202427.8427.8427.6327.6327.5621,200
21 Mar 202427.8227.9127.8127.8527.7813,900
20 Mar 202427.5327.8627.5127.7527.6812,300
19 Mar 202427.4427.5227.3527.5227.4519,200
18 Mar 202428.0028.0027.3827.3827.3122,200
15 Mar 202427.2927.3327.1827.2127.1422,900
14 Mar 202427.7127.7127.1927.2827.2136,700
13 Mar 202427.4827.6827.4827.5727.5026,500
12 Mar 202427.4727.5127.3227.4827.4123,700
11 Mar 202427.3127.4827.2627.4127.3343,200
08 Mar 202427.4427.5827.3127.4127.3489,600
07 Mar 202427.4427.4727.3227.4027.3345,200
06 Mar 202427.2827.2827.1527.2527.1816,200
05 Mar 202427.3927.3926.9527.0126.94934,200
04 Mar 202427.2827.4127.2427.3827.3121,500
01 Mar 202427.3227.4427.2227.4027.3314,200
29 Feb 202427.2927.3927.1927.3527.2815,700
28 Feb 202427.1027.3027.0927.1827.11381,900
27 Feb 202427.0927.1927.0527.1927.1220,100
26 Feb 202427.1027.1426.9426.9626.8924,400
23 Feb 202427.2827.3327.2627.2727.206,800
22 Feb 202427.3327.3326.9627.1427.0721,000
21 Feb 202426.7526.8926.7026.8926.8214,200
20 Feb 202426.6826.8226.6826.7826.7120,700
16 Feb 202426.9126.9426.7526.8326.7631,900
15 Feb 202426.8027.1626.8027.1527.0835,000
14 Feb 202426.6026.7626.5626.7626.697,000
13 Feb 202426.6326.6326.2426.4626.3922,300
12 Feb 202426.8226.9926.7626.8426.7716,900
09 Feb 202426.7126.8126.6226.8026.7332,200
08 Feb 202426.7526.7626.6026.7126.6413,200
07 Feb 202426.6926.7526.6426.6726.6024,500
06 Feb 202426.5326.7126.5326.6626.5949,300
05 Feb 202426.8326.8326.3826.4126.3471,600
02 Feb 202426.6426.8926.5426.7926.7215,600
01 Feb 202426.3826.6226.2726.6126.5417,900
31 Jan 202426.5826.5926.2426.2426.1718,900
30 Jan 202426.6726.8226.6326.7126.6453,300
29 Jan 202426.6626.6926.4926.6526.5864,000
26 Jan 202426.5426.6026.5126.5526.4811,000
25 Jan 202426.3226.3626.2126.3426.2724,100
24 Jan 202426.5626.5626.2526.2626.1926,800
23 Jan 202426.3526.3626.1926.2826.2126,400
22 Jan 202426.3126.3626.1426.2226.1550,800
19 Jan 202425.9226.2425.8926.2126.1420,700
18 Jan 202425.8725.9325.7225.9125.8420,800
17 Jan 202425.8025.8825.6025.8125.7432,000
16 Jan 202426.0926.1926.0326.1026.0426,800
12 Jan 202426.2926.2926.0826.1526.0818,600
11 Jan 202426.3326.3326.0326.2026.1324,400
10 Jan 202426.2826.4226.2526.3726.3044,700
09 Jan 202426.3326.3526.2126.2926.2232,100
08 Jan 202426.2026.5126.1926.5026.4318,200
05 Jan 202426.0926.2526.0626.1426.0729,300
04 Jan 202426.1626.2826.0926.0926.0310,900
03 Jan 202426.3726.3726.1226.1226.0623,200
02 Jan 202426.4326.5226.3826.5126.4424,200
29 Dec 202326.6626.6626.4526.5326.4639,000
28 Dec 202326.6626.6826.6226.6826.616,000
27 Dec 202326.6026.6626.5626.5826.5120,300
26 Dec 202327.4427.5826.4026.5426.4713,100
22 Dec 202326.6426.6426.3726.4426.3741,600
22 Dec 20230.107 Dividend
21 Dec 202326.5226.5826.3226.5826.4025,000
20 Dec 202326.5326.7426.2826.2826.1133,700
19 Dec 202326.5326.6326.5326.6126.4324,800
18 Dec 202326.4426.4926.4226.4526.2815,100
15 Dec 202326.3626.3726.1926.3126.1429,400
14 Dec 202326.2526.4926.2526.4426.2744,400
13 Dec 202325.5425.9625.4625.9525.7852,800
12 Dec 202325.5025.6025.4925.5925.4215,100
11 Dec 202325.4325.5125.4225.4925.3216,800
08 Dec 202325.3225.4825.3225.4225.2573,600
07 Dec 202325.2825.4225.2825.3825.2215,700
06 Dec 202325.3825.3825.1425.1825.0113,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...