Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (CAPE)
Exchange Traded Fund (CAPE) Historical

CAPE Exchange Traded Fund

510.00

3.00 (0.59%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CAPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	510.00	3.00	0.59%	509.10	510.00	508.90	70
Apr 25 2024	507.00	-0.30	-0.06%	507.00	507.00	507.00	2
Apr 24 2024	507.30	-2.80	-0.55%	512.30	512.30	507.30	20
Apr 23 2024	510.10	3.40	0.67%	510.10	510.10	510.10	24
Apr 22 2024	506.70	4.80	0.96%	505.80	508.00	505.80	92
Apr 19 2024	501.90	1.90	0.38%	499.00	502.20	498.15	140
Apr 18 2024	500.00	-2.00	-0.40%	501.20	501.20	500.00	86
Apr 17 2024	502.00	2.15	0.43%	498.90	503.40	498.05	471
Apr 16 2024	499.85	-9.85	-1.93%	499.70	499.85	499.40	93
Apr 15 2024	509.70	2.70	0.53%	505.60	509.70	505.60	38
Apr 12 2024	507.00	-0.10	-0.02%	509.70	510.50	507.00	1,314
Apr 11 2024	507.10	0.00	0.00%	507.10	507.10	507.10	0
Apr 10 2024	507.10	0.70	0.14%	509.90	509.90	502.90	103
Apr 09 2024	506.40	-1.30	-0.26%	506.40	506.40	506.40	39
Apr 08 2024	507.70	1.80	0.36%	507.10	507.70	507.10	60
Apr 05 2024	505.90	-6.20	-1.21%	505.20	506.00	504.50	399
Apr 04 2024	512.10	2.90	0.57%	509.30	512.80	509.30	69
Apr 03 2024	509.20	-1.70	-0.33%	509.10	509.20	508.40	163
Apr 02 2024	510.90	-3.00	-0.58%	516.80	516.80	510.60	56
Mar 28 2024	513.90	1.90	0.37%	513.20	515.10	513.20	113
Mar 27 2024	512.00	3.40	0.67%	509.10	512.10	509.10	175
Mar 26 2024	508.60	0.90	0.18%	508.50	509.50	508.50	48
Mar 25 2024	507.70	0.00	0.00%	507.70	507.70	507.70	0
Mar 22 2024	507.70	-3.50	-0.68%	509.10	509.10	507.70	57
Mar 21 2024	511.20	3.70	0.73%	510.90	511.40	510.90	61
Mar 20 2024	507.50	3.80	0.75%	507.50	507.50	507.50	96
Mar 19 2024	503.70	-1.90	-0.38%	504.70	504.70	503.70	56
Mar 18 2024	505.60	-2.00	-0.39%	507.00	507.10	505.60	4
Mar 15 2024	507.60	-4.90	-0.96%	509.50	511.30	507.60	47
Mar 14 2024	512.50	2.80	0.55%	510.40	512.50	510.40	10
Mar 13 2024	509.70	3.40	0.67%	508.20	509.70	508.20	25
Mar 12 2024	506.30	4.10	0.82%	507.60	507.60	505.90	35
Mar 11 2024	502.20	-2.30	-0.46%	505.50	505.50	502.20	3
Mar 08 2024	504.50	-0.70	-0.14%	504.90	505.70	503.90	69
Mar 07 2024	505.20	7.05	1.42%	505.80	505.80	504.80	57
Mar 06 2024	498.15	1.20	0.24%	498.50	498.50	498.15	20
Mar 05 2024	496.95	0.25	0.05%	495.10	496.95	495.10	241
Mar 04 2024	496.70	-0.05	-0.01%	496.70	496.70	494.40	29
Mar 01 2024	496.75	-1.05	-0.21%	496.50	498.10	496.05	88
Feb 29 2024	497.80	1.80	0.36%	497.20	497.80	497.20	53
Feb 28 2024	496.00	-4.60	-0.92%	498.35	499.05	496.00	298
Feb 27 2024	500.60	1.35	0.27%	499.70	500.60	497.80	161
Feb 26 2024	499.25	-3.55	-0.71%	499.25	499.25	499.25	4
Feb 23 2024	502.80	2.95	0.59%	500.50	502.80	500.10	282
Feb 22 2024	499.85	1.30	0.26%	501.40	501.40	499.65	118
Feb 21 2024	498.55	1.10	0.22%	500.00	500.00	497.45	377
Feb 20 2024	497.45	-2.20	-0.44%	500.00	500.00	497.45	17
Feb 19 2024	499.65	1.35	0.27%	498.65	499.65	498.20	63
Feb 16 2024	498.30	2.35	0.47%	498.20	498.95	498.20	127
Feb 15 2024	495.95	5.40	1.10%	496.25	497.40	495.95	427
Feb 14 2024	490.55	-0.90	-0.18%	493.50	493.50	490.55	274
Feb 13 2024	491.45	-3.65	-0.74%	494.25	495.50	491.00	145
Feb 12 2024	495.10	1.35	0.27%	494.30	495.10	494.30	34
Feb 09 2024	493.75	-1.25	-0.25%	493.55	494.00	493.55	35
Feb 08 2024	495.00	-0.85	-0.17%	496.90	497.35	494.70	75
Feb 07 2024	495.85	0.20	0.04%	496.75	496.75	495.45	25
Feb 06 2024	495.65	0.55	0.11%	496.55	496.55	492.80	79
Feb 05 2024	495.10	-1.60	-0.32%	496.50	496.50	495.10	71
Feb 02 2024	496.70	-1.15	-0.23%	498.85	499.90	496.70	99
Feb 01 2024	497.85	-1.65	-0.33%	497.80	497.85	497.70	60
Jan 31 2024	499.50	2.40	0.48%	497.10	499.50	495.80	158
Jan 30 2024	497.10	0.00	0.00%	497.10	497.10	497.10	0
Jan 29 2024	497.10	-0.80	-0.16%	497.65	497.65	496.50	67

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions