Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
20.16
+0.06 (0.31%)
Nov 22, 2024, 3:49 PM EST - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.2720.2720.1620.2220.220.63%450
Nov 21, 202420.0220.1120.0020.1020.100.55%1,209
Nov 20, 202420.1320.1319.9819.9919.99-0.15%1,569
Nov 19, 202420.0520.0920.0020.0220.02-0.08%986
Nov 18, 202420.2620.2620.0420.0420.04-2.03%1,177
Nov 15, 202419.7120.8519.7120.4520.452.61%2,202
Nov 14, 202420.1020.1019.7619.9319.93-1.19%1,336
Nov 13, 202420.1720.1720.1720.1720.170.10%243
Nov 12, 202420.5120.5120.1520.1520.15-2.92%629
Nov 11, 202420.8220.8220.7620.7620.53-0.31%3,930
Nov 8, 202420.9020.9020.7220.8220.591.47%1,330
Nov 7, 202420.3320.5520.3320.5220.291.05%2,875
Nov 6, 202420.3520.3520.1520.3120.081.32%416
Nov 5, 202419.9820.0419.9820.0419.820.59%416
Nov 4, 202419.9819.9819.9219.9219.70-0.66%768
Nov 1, 202420.1020.2019.9820.0619.840.20%1,147
Oct 31, 202420.1020.1019.9720.0219.80-0.45%843
Oct 30, 202420.1120.1120.1120.1119.890.20%95
Oct 29, 202420.1520.1520.0120.0719.85-0.40%1,024
Oct 28, 202420.3420.5419.3920.1519.93-0.22%2,273
Oct 25, 202420.3220.3220.1920.1919.970.02%1,174
Oct 24, 202420.1920.1920.1920.1919.970.04%74
Oct 23, 202420.4020.4020.1820.1819.96-1.20%807
Oct 22, 202420.4320.4320.4220.4220.200.26%682
Oct 21, 202420.3820.8020.2620.3720.15-2.01%27,884
Oct 18, 202420.7920.7920.7920.7920.562.02%211
Oct 17, 202421.0021.0020.3520.3820.15-0.17%1,243
Oct 16, 202420.3420.4320.3420.4120.190.34%1,243
Oct 15, 202420.4420.4520.3220.3420.12-0.74%787
Oct 14, 202420.5520.5520.4920.4920.270.22%802
Oct 11, 202420.4820.5420.3820.4520.23-1.06%793
Oct 10, 202420.6620.6720.6420.6720.16-0.22%1,894
Oct 9, 202420.7020.7120.7020.7120.200.46%4,104
Oct 8, 202420.5520.6620.5520.6220.110.71%1,080
Oct 7, 202420.6620.6620.4720.4719.97-0.86%845
Oct 4, 202420.6120.6920.6120.6520.14-1.63%1,313
Oct 3, 202420.8620.9920.2820.9920.481.54%1,224
Oct 2, 202420.6820.7220.5320.6820.17-0.20%1,420
Oct 1, 202420.9320.9320.5920.7220.21-0.12%1,363
Sep 30, 202420.6820.7620.5920.7420.230.74%3,945
Sep 27, 202420.5120.5920.5020.5920.08-0.59%2,475
Sep 26, 202420.4721.1920.4320.7120.201.26%1,033
Sep 25, 202420.4920.5720.4220.4619.95-0.31%2,043
Sep 24, 202419.9820.5719.9820.5220.010.13%2,102
Sep 23, 202419.9020.4919.9020.4919.990.34%429
Sep 20, 202420.4320.4320.4320.4319.92-0.02%239
Sep 19, 202419.9920.5519.9920.4319.931.49%892
Sep 18, 202420.2820.2820.1320.1319.63-0.72%942
Sep 17, 202420.2920.3620.2620.2819.780.19%2,104
Sep 16, 202420.1620.2420.1620.2419.740.27%1,212
Sep 13, 202420.2720.2720.0720.1819.68-0.36%6,374
Sep 12, 202420.1420.2720.1420.2619.530.57%2,025
Sep 11, 202420.1420.1420.1420.1419.420.57%245
Sep 10, 202420.0520.0519.9320.0319.310.12%1,257
Sep 9, 202419.9020.0219.9020.0019.290.90%1,808
Sep 6, 202419.9619.9619.7819.8219.12-0.97%3,477
Sep 5, 202420.0020.0219.9820.0219.30-0.09%664
Sep 4, 202420.1220.1220.0220.0419.320.07%2,979
Sep 3, 202420.1120.1120.0220.0219.31-1.14%872
Aug 30, 202419.9920.2519.9920.2519.530.51%2,715
Aug 29, 202420.0720.1620.0720.1519.430.55%886
Aug 28, 202420.0720.0719.9920.0419.32-0.51%982
Aug 27, 202420.1120.1420.1120.1419.42-0.06%418
Aug 26, 202420.0820.2020.0820.1519.430.37%2,021
Aug 23, 202420.0020.0820.0020.0819.361.10%1,394
Aug 22, 202419.9719.9719.8619.8619.15-0.53%664
Aug 21, 202419.8619.9619.8519.9619.250.60%1,489
Aug 20, 202419.8419.8419.8419.8418.93-0.07%297
Aug 19, 202419.4519.8619.4519.8618.950.66%4,816
Aug 16, 202419.6919.7319.6919.7318.820.15%319
Aug 15, 202419.7019.7119.6619.7018.791.13%1,530
Aug 14, 202419.4819.4819.4819.4818.580.24%22
Aug 13, 202419.4319.4919.3419.4318.540.92%5,574
Aug 12, 202419.3519.3519.2519.2518.37-0.88%11,018
Aug 9, 202419.4319.4319.4219.4218.530.63%1,007
Aug 8, 202419.1919.3019.1919.3018.421.77%1,269
Aug 7, 202419.2219.2918.9618.9618.090.04%1,677
Aug 6, 202418.7918.9918.7918.9618.091.66%1,042
Aug 5, 202419.0019.0018.4718.6517.79-3.81%6,879
Aug 2, 202419.3419.4019.2819.3918.50-1.69%1,165
Aug 1, 202419.2519.9719.2519.7218.82-0.94%5,203
Jul 31, 202419.9119.9119.9119.9119.001.40%73
Jul 30, 202419.6319.6319.6319.6318.730.24%317
Jul 29, 202419.6419.6419.5419.5918.690.18%3,257
Jul 26, 202419.6319.6419.5519.5518.660.64%907
Jul 25, 202419.4219.5719.4019.4318.540.03%2,720
Jul 24, 202419.6019.6019.4219.4218.53-1.64%1,346
Jul 23, 202418.9419.8718.7519.7518.840.06%5,996
Jul 22, 202419.7119.7919.7119.7318.830.99%842
Jul 19, 202419.6319.6319.5419.5418.64-0.41%572
Jul 18, 202419.8819.8819.6219.6218.72-1.21%4,370
Jul 17, 202419.8619.8619.8619.8618.95-1.05%267
Jul 16, 202420.1120.1120.0720.0719.150.41%244
Jul 15, 202419.9620.0619.9619.9919.07-1.22%6,410
Jul 12, 202420.2620.2920.2420.2419.030.40%7,757
Jul 11, 202420.1120.1820.1120.1618.960.44%2,172
Jul 10, 202420.0520.0720.0120.0718.870.75%8,609
Jul 9, 202419.9719.9919.9219.9218.73-0.01%2,625
Jul 8, 202419.8519.9219.8519.9218.74-2,608
Jul 5, 202419.9019.9219.8919.9218.740.18%577