S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Shiller CAPE U.S. Equities ETF (CAPE) Chart & Stock Price History

→ Forget NVIDIA, buy this $2 AI stock now… (From Behind the Markets) (Ad)
Free CAPE Stock Alerts
$26.34
-0.01 (-0.04%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesOwnership

Shiller CAPE U.S. Equities ETF Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
-4.29%
3 Month
Performance
+0.50%
6 Month
Performance
+12.04%
Year-To-Date
Performance
-0.71%
1 Year
Performance
+15.63%
Receive CAPE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shiller CAPE U.S. Equities ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

CAPE Stock Chart for Friday, April, 19, 2024

CAPE Chart by TradingView

Shiller CAPE U.S. Equities ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$26.36$26.35
-0.06%		$26.54$26.3094,497 shs$369.89 million
04/17/2024$26.37$26.36
-0.04%		$26.46$26.3012,716 shs$304.72 million
04/16/2024$26.67$26.37
-1.12%		$26.53$26.3318,648 shs$304.84 million
04/15/2024$26.91$26.67
-0.89%		$27.14$26.5713,034 shs$308.31 million
04/12/2024$27.26$26.91
-1.28%		$27.14$26.8317,266 shs$311.08 million
04/11/2024$27.46$27.26
-0.73%		$27.33$27.0527,210 shs$315.13 million
04/10/2024$27.78$27.46
-1.15%		$27.46$27.1529,928 shs$317.44 million
04/09/2024$27.63$27.78
+0.54%		$27.78$27.4944,612 shs$321.14 million
04/08/2024$27.56$27.63
+0.25%		$27.67$27.5614,868 shs$319.40 million
04/05/2024$27.30$27.56
+0.95%		$27.60$27.3230,267 shs$318.59 million
04/04/2024$27.59$27.30
-1.05%		$27.84$27.268,933 shs$315.58 million
04/03/2024$27.58$27.59
+0.04%		$27.68$27.5330,433 shs$318.94 million
04/02/2024$27.75$27.58
-0.61%		$27.62$27.4511,869 shs$318.83 million
04/01/2024$28.00$27.75
-0.89%		$27.94$27.7123,799 shs$320.79 million
03/29/2024$28.00$28.00$28.05$27.9110,884 shs$323.68 million
03/28/2024$27.93$28.00
+0.25%		$28.05$27.9110,884 shs$323.68 million
03/27/2024$27.57$27.93
+1.31%		$27.93$27.6814,679 shs$322.87 million
03/26/2024$27.57$27.57$27.66$27.5773,836 shs$318.71 million
03/25/2024$27.63$27.57
-0.22%		$27.65$27.5723,098 shs$318.71 million
03/22/2024$27.85$27.63
-0.79%		$27.84$27.6321,159 shs$319.40 million
03/21/2024$27.75$27.85
+0.36%		$27.91$27.8113,949 shs$321.95 million
03/20/2024$27.52$27.75
+0.84%		$27.86$27.5112,263 shs$320.79 million
03/19/2024$27.38$27.52
+0.51%		$27.52$27.3519,247 shs$318.13 million
03/18/2024$27.21$27.38
+0.61%		$28.00$27.3822,208 shs$316.51 million
03/15/2024$27.28$27.21
-0.26%		$27.33$27.1822,889 shs$314.55 million
03/14/2024$27.57$27.28
-1.05%		$27.71$27.1936,682 shs$315.36 million
03/13/2024$27.48$27.57
+0.33%		$27.68$27.4826,492 shs$318.71 million
03/12/2024$27.41$27.48
+0.27%		$27.51$27.3223,737 shs$317.67 million
03/11/2024$27.41$27.41
-0.02%		$27.48$27.2643,171 shs$316.80 million
03/08/2024$27.40$27.41
+0.04%		$27.58$27.3189,586 shs$316.86 million
03/07/2024$27.25$27.40
+0.55%		$27.47$27.3245,166 shs$316.74 million
03/06/2024$27.01$27.25
+0.89%		$27.28$27.1516,241 shs$315.01 million
03/05/2024$27.38$27.01
-1.35%		$27.39$26.95934,180 shs$312.24 million
03/04/2024$27.40$27.38
-0.07%		$27.41$27.2321,451 shs$316.51 million
03/01/2024$27.35$27.40
+0.18%		$27.44$27.2214,211 shs$316.74 million
02/29/2024$27.18$27.35
+0.63%		$27.39$27.1915,732 shs$316.17 million
02/28/2024$27.19$27.18
-0.04%		$27.30$27.09381,886 shs$314.20 million
02/27/2024$26.96$27.19
+0.85%		$27.19$27.0520,082 shs$314.32 million
02/26/2024$27.27$26.96
-1.15%		$27.14$26.9424,404 shs$311.66 million
02/23/2024$27.14$27.27
+0.49%		$27.33$27.266,769 shs$315.28 million
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024$26.89$27.14
+0.93%		$27.33$26.9621,006 shs$313.74 million
02/21/2024$26.78$26.89
+0.41%		$26.89$26.7014,153 shs$310.85 million
02/20/2024$26.83$26.78
-0.19%		$26.82$26.6820,667 shs$309.58 million
02/19/2024$26.83$26.83$26.94$26.7531,900 shs$310.16 million
02/16/2024$27.15$26.83
-1.18%		$26.94$26.7531,939 shs$310.16 million
02/15/2024$26.76$27.15
+1.46%		$27.16$26.8035,003 shs$313.85 million
02/14/2024$26.46$26.76
+1.13%		$26.76$26.566,978 shs$309.35 million
02/13/2024$26.84$26.46
-1.40%		$26.63$26.2422,290 shs$305.88 million
02/12/2024$26.80$26.84
+0.14%		$26.99$26.7616,883 shs$310.24 million
02/09/2024$26.71$26.80
+0.34%		$26.81$26.6232,161 shs$309.81 million
02/08/2024$26.67$26.71
+0.15%		$26.76$26.6013,214 shs$308.77 million
02/07/2024$26.66$26.67
+0.04%		$26.75$26.6424,453 shs$308.31 million
02/06/2024$26.41$26.66
+0.94%		$26.71$26.5349,292 shs$308.19 million
02/05/2024$26.79$26.41
-1.40%		$26.83$26.3871,607 shs$305.33 million
02/02/2024$26.61$26.79
+0.68%		$26.89$26.5415,631 shs$309.69 million
02/01/2024$26.24$26.61
+1.41%		$26.62$26.2717,937 shs$307.61 million
01/31/2024$26.71$26.24
-1.76%		$26.59$26.2418,931 shs$303.33 million
01/30/2024$26.65$26.71
+0.23%		$26.82$26.6353,281 shs$308.77 million
01/29/2024$26.55$26.65
+0.39%		$26.69$26.4964,046 shs$308.07 million
01/26/2024$26.34$26.55
+0.80%		$26.60$26.5110,994 shs$306.92 million
01/25/2024$26.30$26.34
+0.15%		$26.36$26.2124,095 shs$304.49 million
01/24/2024$26.28$26.30
+0.08%		$26.49$26.2726,790 shs$304.03 million
01/23/2024$26.22$26.28
+0.23%		$26.36$26.1926,408 shs$303.80 million
01/22/2024$26.21$26.22
+0.04%		$26.36$26.1450,801 shs$303.10 million
01/19/2024$25.91$26.21
+1.16%		$26.24$25.8920,711 shs$302.99 million
01/18/2024$25.81$25.91
+0.39%		$25.93$25.7220,825 shs$299.52 million

Related Companies:
This page (NYSEARCA:CAPE) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative