Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free CAPE Stock Alerts

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

Shiller CAPE U.S. Equities ETF logo
$29.62
+0.09 (+0.30%)
(As of 11/1/2024 ET)
Compare

Shiller CAPE U.S. Equities ETF Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+0.99%
3 Month
Performance
+6.59%
6 Month
Performance
+11.48%
Year-To-Date
Performance
+11.65%
1 Year
Performance
+24.76%
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 Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

CAPE Stock Chart for Saturday, November, 2, 2024

CAPE Chart by TradingView

Shiller CAPE U.S. Equities ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$29.53$29.62
+0.30%		$29.89$29.6216,896 shs$413.50 million
10/31/2024$29.89$29.53
-1.20%		$29.79$29.5023,424 shs$412.24 million
10/30/2024$29.81$29.89
+0.27%		$30.14$29.8932,045 shs$417.26 million
10/29/2024$29.90$29.81
-0.30%		$29.87$29.7535,595 shs$416.15 million
10/28/2024$29.72$29.90
+0.62%		$30.00$29.9022,987 shs$417.40 million
10/25/2024$29.84$29.72
-0.40%		$30.00$29.6912,251 shs$414.89 million
10/24/2024$29.58$29.84
+0.88%		$29.87$29.7412,831 shs$416.57 million
10/23/2024$29.69$29.58
-0.37%		$29.64$29.537,510 shs$412.94 million
10/22/2024$29.69$29.69$29.73$29.5825,895 shs$414.47 million
10/21/2024$29.99$29.69
-1.00%		$29.85$29.6516,472 shs$414.47 million
10/18/2024$29.84$29.99
+0.51%		$30.03$29.9122,970 shs$418.68 million
10/17/2024$29.90$29.84
-0.20%		$29.96$29.8326,934 shs$416.57 million
10/16/2024$29.70$29.90
+0.67%		$29.93$29.8210,693 shs$417.40 million
10/15/2024$29.60$29.70
+0.34%		$29.78$29.63136,753 shs$414.61 million
10/14/2024$29.41$29.60
+0.65%		$29.60$29.4424,129 shs$413.22 million
10/11/2024$29.22$29.41
+0.65%		$29.43$29.1723,628 shs$410.56 million
10/10/2024$29.42$29.22
-0.68%		$29.28$29.1716,679 shs$407.91 million
10/09/2024$29.30$29.42
+0.41%		$29.43$29.2711,755 shs$410.70 million
10/08/2024$29.04$29.30
+0.90%		$29.30$29.1429,004 shs$409.03 million
10/07/2024$29.51$29.04
-1.61%		$29.40$28.9919,898 shs$405.40 million
10/04/2024$29.14$29.49
+1.20%		$29.49$29.2611,176 shs$411.68 million
10/03/2024$29.33$29.14
-0.65%		$29.21$29.0818,010 shs$406.79 million
10/02/2024$29.47$29.33
-0.48%		$29.39$29.269,559 shs$409.45 million
10/01/2024$29.61$29.47
-0.47%		$29.60$29.3711,386 shs$411.40 million
09/30/2024$29.56$29.61
+0.16%		$29.61$29.4612,295 shs$413.36 million
09/27/2024$29.54$29.56
+0.07%		$29.65$29.4822,008 shs$412.66 million
09/26/2024$29.41$29.54
+0.44%		$29.56$29.4912,809 shs$412.38 million
09/25/2024$29.59$29.41
-0.61%		$29.49$29.406,839 shs$410.56 million
09/24/2024$29.60$29.59
-0.03%		$29.63$29.5417,887 shs$413.08 million
09/23/2024$29.45$29.60
+0.51%		$29.60$29.5414,474 shs$413.22 million
09/20/2024$29.64$29.45
-0.64%		$29.46$29.3417,906 shs$411.12 million
09/19/2024$29.35$29.64
+0.99%		$29.70$29.5949,412 shs$413.77 million
09/18/2024$29.50$29.35
-0.51%		$29.50$29.3213,852 shs$409.73 million
09/17/2024$29.48$29.50
+0.07%		$29.68$29.4626,902 shs$411.82 million
09/16/2024$29.27$29.48
+0.72%		$29.48$29.3421,719 shs$411.54 million
09/13/2024$29.11$29.27
+0.55%		$29.29$29.2014,267 shs$408.61 million
09/12/2024$28.98$29.11
+0.45%		$29.13$28.929,098 shs$406.38 million
09/11/2024$28.93$28.98
+0.17%		$28.98$28.4111,225 shs$404.56 million
09/10/2024$28.93$28.93$28.93$28.6914,497 shs$403.86 million
09/09/2024$28.51$28.93
+1.47%		$29.03$28.8316,939 shs$403.86 million
True paradigm shift (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/06/2024$29.00$28.51
-1.69%		$28.93$28.5022,694 shs$398 million
09/05/2024$29.04$29.00
-0.14%		$29.10$28.8614,908 shs$404.84 million
09/04/2024$29.04$29.04$29.14$28.9015,937 shs$405.40 million
09/03/2024$29.27$29.04
-0.79%		$29.21$28.9418,742 shs$405.40 million
09/02/2024$29.27$29.27$29.31$28.9520,100 shs$408.61 million
08/30/2024$28.98$29.27
+1.00%		$29.31$28.9520,169 shs$408.61 million
08/29/2024$28.94$28.98
+0.14%		$29.14$28.9314,708 shs$404.56 million
08/28/2024$29.08$28.94
-0.48%		$29.11$28.8924,252 shs$404.00 million
08/27/2024$29.12$29.08
-0.14%		$29.09$29.0024,262 shs$405.96 million
08/26/2024$28.95$29.12
+0.59%		$29.17$29.0962,042 shs$406.52 million
08/23/2024$28.65$28.95
+1.05%		$28.98$28.7638,050 shs$404.14 million
08/22/2024$28.81$28.65
-0.56%		$28.81$28.6111,323 shs$399.95 million
08/21/2024$28.69$28.81
+0.42%		$28.84$28.6912,645 shs$402.19 million
08/20/2024$28.67$28.69
+0.07%		$28.69$28.6514,845 shs$400.51 million
08/19/2024$28.44$28.67
+0.82%		$28.67$28.4423,097 shs$400.23 million
08/16/2024$28.41$28.44
+0.11%		$28.49$28.3814,166 shs$397.02 million
08/15/2024$28.02$28.41
+1.39%		$28.48$28.2537,284 shs$396.60 million
08/14/2024$27.92$28.02
+0.36%		$28.05$27.9210,922 shs$391.16 million
08/13/2024$27.59$27.92
+1.20%		$27.93$27.769,862 shs$389.76 million
08/12/2024$27.74$27.59
-0.54%		$27.78$27.5814,167 shs$385.16 million
08/09/2024$27.58$27.74
+0.58%		$27.77$27.5326,440 shs$387.25 million
08/08/2024$27.23$27.58
+1.29%		$27.64$27.3321,993 shs$385.02 million
08/07/2024$27.33$27.23
-0.37%		$27.73$27.2328,258 shs$380.13 million
08/06/2024$27.05$27.33
+1.04%		$27.61$27.1037,980 shs$381.53 million
08/05/2024$27.79$27.05
-2.66%		$27.20$26.8944,988 shs$377.62 million
08/02/2024$28.25$27.79
-1.63%		$27.90$27.5616,785 shs$387.95 million
08/01/2024$28.43$28.25
-0.63%		$28.69$28.1214,675 shs$394.37 million

Related Companies

This page (NYSEARCA:CAPE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored