ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
20.21
+0.02 (0.12%)
Oct 25, 2024, 1:53 PM EDT - Market closed
CEFD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.04% | 74 |
Oct 23, 2024 | 20.40 | 20.40 | 20.18 | 20.18 | 20.18 | -1.20% | 807 |
Oct 22, 2024 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | 0.26% | 682 |
Oct 21, 2024 | 20.38 | 20.80 | 20.26 | 20.37 | 20.37 | -2.01% | 27,884 |
Oct 18, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.02% | 211 |
Oct 17, 2024 | 21.00 | 21.00 | 20.35 | 20.38 | 20.38 | -0.17% | 1,243 |
Oct 16, 2024 | 20.34 | 20.43 | 20.34 | 20.41 | 20.41 | 0.34% | 1,243 |
Oct 15, 2024 | 20.44 | 20.45 | 20.32 | 20.34 | 20.34 | -0.74% | 787 |
Oct 14, 2024 | 20.55 | 20.55 | 20.49 | 20.49 | 20.49 | 0.22% | 802 |
Oct 11, 2024 | 20.48 | 20.54 | 20.38 | 20.45 | 20.45 | -1.06% | 793 |
Oct 10, 2024 | 20.66 | 20.67 | 20.64 | 20.67 | 20.38 | -0.22% | 1,894 |
Oct 9, 2024 | 20.70 | 20.71 | 20.70 | 20.71 | 20.43 | 0.46% | 4,104 |
Oct 8, 2024 | 20.55 | 20.66 | 20.55 | 20.62 | 20.33 | 0.71% | 1,080 |
Oct 7, 2024 | 20.66 | 20.66 | 20.47 | 20.47 | 20.19 | -0.86% | 845 |
Oct 4, 2024 | 20.61 | 20.69 | 20.61 | 20.65 | 20.36 | -1.63% | 1,313 |
Oct 3, 2024 | 20.86 | 20.99 | 20.28 | 20.99 | 20.70 | 1.54% | 1,224 |
Oct 2, 2024 | 20.68 | 20.72 | 20.53 | 20.68 | 20.39 | -0.20% | 1,420 |
Oct 1, 2024 | 20.93 | 20.93 | 20.59 | 20.72 | 20.43 | -0.12% | 1,363 |
Sep 30, 2024 | 20.68 | 20.76 | 20.59 | 20.74 | 20.45 | 0.74% | 3,945 |
Sep 27, 2024 | 20.51 | 20.59 | 20.50 | 20.59 | 20.31 | -0.59% | 2,475 |
Sep 26, 2024 | 20.47 | 21.19 | 20.43 | 20.71 | 20.42 | 1.26% | 1,033 |
Sep 25, 2024 | 20.49 | 20.57 | 20.42 | 20.46 | 20.17 | -0.31% | 2,043 |
Sep 24, 2024 | 19.98 | 20.57 | 19.98 | 20.52 | 20.24 | 0.13% | 2,102 |
Sep 23, 2024 | 19.90 | 20.49 | 19.90 | 20.49 | 20.21 | 0.34% | 429 |
Sep 20, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.14 | -0.02% | 239 |
Sep 19, 2024 | 19.99 | 20.55 | 19.99 | 20.43 | 20.15 | 1.49% | 892 |
Sep 18, 2024 | 20.28 | 20.28 | 20.13 | 20.13 | 19.85 | -0.72% | 942 |
Sep 17, 2024 | 20.29 | 20.36 | 20.26 | 20.28 | 20.00 | 0.19% | 2,104 |
Sep 16, 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 19.96 | 0.27% | 1,212 |
Sep 13, 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 19.90 | -0.36% | 6,374 |
Sep 12, 2024 | 20.14 | 20.27 | 20.14 | 20.26 | 19.75 | 0.57% | 2,025 |
Sep 11, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.64 | 0.57% | 245 |
Sep 10, 2024 | 20.05 | 20.05 | 19.93 | 20.03 | 19.52 | 0.12% | 1,257 |
Sep 9, 2024 | 19.90 | 20.02 | 19.90 | 20.00 | 19.50 | 0.90% | 1,808 |
Sep 6, 2024 | 19.96 | 19.96 | 19.78 | 19.82 | 19.33 | -0.97% | 3,477 |
Sep 5, 2024 | 20.00 | 20.02 | 19.98 | 20.02 | 19.52 | -0.09% | 664 |
Sep 4, 2024 | 20.12 | 20.12 | 20.02 | 20.04 | 19.53 | 0.07% | 2,979 |
Sep 3, 2024 | 20.11 | 20.11 | 20.02 | 20.02 | 19.52 | -1.14% | 872 |
Aug 30, 2024 | 19.99 | 20.25 | 19.99 | 20.25 | 19.74 | 0.51% | 2,715 |
Aug 29, 2024 | 20.07 | 20.16 | 20.07 | 20.15 | 19.64 | 0.55% | 886 |
Aug 28, 2024 | 20.07 | 20.07 | 19.99 | 20.04 | 19.54 | -0.51% | 982 |
Aug 27, 2024 | 20.11 | 20.14 | 20.11 | 20.14 | 19.64 | -0.06% | 418 |
Aug 26, 2024 | 20.08 | 20.20 | 20.08 | 20.15 | 19.65 | 0.37% | 2,021 |
Aug 23, 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 19.57 | 1.10% | 1,394 |
Aug 22, 2024 | 19.97 | 19.97 | 19.86 | 19.86 | 19.36 | -0.53% | 664 |
Aug 21, 2024 | 19.86 | 19.96 | 19.85 | 19.96 | 19.46 | 0.60% | 1,489 |
Aug 20, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | -0.07% | 297 |
Aug 19, 2024 | 19.45 | 19.86 | 19.45 | 19.86 | 19.16 | 0.66% | 4,816 |
Aug 16, 2024 | 19.69 | 19.73 | 19.69 | 19.73 | 19.03 | 0.15% | 319 |
Aug 15, 2024 | 19.70 | 19.71 | 19.66 | 19.70 | 19.00 | 1.13% | 1,530 |
Aug 14, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.79 | 0.24% | 22 |
Aug 13, 2024 | 19.43 | 19.49 | 19.34 | 19.43 | 18.74 | 0.92% | 5,574 |
Aug 12, 2024 | 19.35 | 19.35 | 19.25 | 19.25 | 18.57 | -0.88% | 11,018 |
Aug 9, 2024 | 19.43 | 19.43 | 19.42 | 19.42 | 18.74 | 0.63% | 1,007 |
Aug 8, 2024 | 19.19 | 19.30 | 19.19 | 19.30 | 18.62 | 1.77% | 1,269 |
Aug 7, 2024 | 19.22 | 19.29 | 18.96 | 18.96 | 18.30 | 0.04% | 1,677 |
Aug 6, 2024 | 18.79 | 18.99 | 18.79 | 18.96 | 18.29 | 1.66% | 1,042 |
Aug 5, 2024 | 19.00 | 19.00 | 18.47 | 18.65 | 17.99 | -3.81% | 6,879 |
Aug 2, 2024 | 19.34 | 19.40 | 19.28 | 19.39 | 18.70 | -1.69% | 1,165 |
Aug 1, 2024 | 19.25 | 19.97 | 19.25 | 19.72 | 19.03 | -0.94% | 5,203 |
Jul 31, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.21 | 1.40% | 73 |
Jul 30, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.94 | 0.24% | 317 |
Jul 29, 2024 | 19.64 | 19.64 | 19.54 | 19.59 | 18.90 | 0.18% | 3,257 |
Jul 26, 2024 | 19.63 | 19.64 | 19.55 | 19.55 | 18.86 | 0.64% | 907 |
Jul 25, 2024 | 19.42 | 19.57 | 19.40 | 19.43 | 18.74 | 0.03% | 2,720 |
Jul 24, 2024 | 19.60 | 19.60 | 19.42 | 19.42 | 18.74 | -1.64% | 1,346 |
Jul 23, 2024 | 18.94 | 19.87 | 18.75 | 19.75 | 19.05 | 0.06% | 5,996 |
Jul 22, 2024 | 19.71 | 19.79 | 19.71 | 19.73 | 19.04 | 0.99% | 842 |
Jul 19, 2024 | 19.63 | 19.63 | 19.54 | 19.54 | 18.85 | -0.41% | 572 |
Jul 18, 2024 | 19.88 | 19.88 | 19.62 | 19.62 | 18.93 | -1.21% | 4,370 |
Jul 17, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.16 | -1.05% | 267 |
Jul 16, 2024 | 20.11 | 20.11 | 20.07 | 20.07 | 19.36 | 0.41% | 244 |
Jul 15, 2024 | 19.96 | 20.06 | 19.96 | 19.99 | 19.28 | -1.22% | 6,410 |
Jul 12, 2024 | 20.26 | 20.29 | 20.24 | 20.24 | 19.24 | 0.40% | 7,757 |
Jul 11, 2024 | 20.11 | 20.18 | 20.11 | 20.16 | 19.17 | 0.44% | 2,172 |
Jul 10, 2024 | 20.05 | 20.07 | 20.01 | 20.07 | 19.08 | 0.75% | 8,609 |
Jul 9, 2024 | 19.97 | 19.99 | 19.92 | 19.92 | 18.94 | -0.01% | 2,625 |
Jul 8, 2024 | 19.85 | 19.92 | 19.85 | 19.92 | 18.94 | - | 2,608 |
Jul 5, 2024 | 19.90 | 19.92 | 19.89 | 19.92 | 18.94 | 0.18% | 577 |
Jul 3, 2024 | 19.76 | 19.89 | 19.76 | 19.89 | 18.91 | 0.71% | 586 |
Jul 2, 2024 | 19.76 | 19.76 | 19.72 | 19.74 | 18.78 | 0.34% | 3,927 |
Jul 1, 2024 | 19.67 | 19.68 | 19.67 | 19.68 | 18.71 | - | 610 |
Jun 28, 2024 | 19.69 | 19.69 | 19.67 | 19.68 | 18.71 | 0.52% | 800 |
Jun 27, 2024 | 19.42 | 19.58 | 19.42 | 19.58 | 18.62 | 0.84% | 1,012 |
Jun 26, 2024 | 19.42 | 19.42 | 19.37 | 19.41 | 18.46 | 0.05% | 668 |
Jun 25, 2024 | 19.42 | 19.42 | 19.41 | 19.41 | 18.45 | -0.11% | 584 |
Jun 24, 2024 | 19.41 | 19.55 | 19.41 | 19.43 | 18.47 | 0.69% | 2,376 |
Jun 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.35 | -0.11% | 257 |
Jun 20, 2024 | 19.34 | 19.34 | 19.32 | 19.32 | 18.37 | -0.37% | 244 |
Jun 18, 2024 | 19.37 | 19.40 | 19.34 | 19.39 | 18.44 | 0.03% | 1,160 |
Jun 17, 2024 | 19.41 | 19.41 | 19.36 | 19.38 | 18.43 | 0.06% | 2,122 |
Jun 14, 2024 | 19.37 | 19.37 | 19.33 | 19.37 | 18.42 | -0.54% | 903 |
Jun 13, 2024 | 19.43 | 19.48 | 19.43 | 19.48 | 18.52 | -0.10% | 772 |
Jun 12, 2024 | 19.50 | 19.62 | 19.49 | 19.49 | 18.54 | -0.18% | 2,824 |
Jun 11, 2024 | 19.43 | 19.53 | 19.43 | 19.53 | 18.39 | 0.21% | 707 |
Jun 10, 2024 | 19.56 | 19.56 | 19.49 | 19.49 | 18.35 | -0.15% | 829 |
Jun 7, 2024 | 19.50 | 19.54 | 19.50 | 19.52 | 18.38 | -0.17% | 879 |
Jun 6, 2024 | 19.60 | 19.62 | 19.53 | 19.55 | 18.41 | -0.03% | 1,818 |
Jun 5, 2024 | 19.44 | 19.56 | 19.40 | 19.56 | 18.42 | 1.61% | 1,223 |
Jun 4, 2024 | 19.10 | 19.41 | 19.10 | 19.25 | 18.13 | -0.10% | 4,368 |