ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
18.75
-0.08 (-0.41%)
Mar 31, 2025, 3:23 PM EDT - Market open
CEFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.65 | 18.65 | 18.19 | 18.65 | - | -0.95% | 15,146 |
| Mar 28, 2025 | 19.00 | 19.00 | 18.83 | 18.83 | 18.83 | -0.85% | 340 |
| Mar 27, 2025 | 19.05 | 19.05 | 18.90 | 18.99 | 18.99 | -0.56% | 5,547 |
| Mar 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.03% | 57 |
| Mar 25, 2025 | 19.34 | 19.34 | 19.30 | 19.30 | 19.30 | 0.21% | 236 |
| Mar 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.96% | 816 |
| Mar 21, 2025 | 19.08 | 19.08 | 19.07 | 19.07 | 19.07 | -0.25% | 164 |
| Mar 20, 2025 | 19.22 | 19.22 | 19.12 | 19.12 | 19.12 | -0.01% | 133 |
| Mar 19, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 19.12 | 0.79% | 554 |
| Mar 18, 2025 | 19.17 | 19.17 | 18.96 | 18.97 | 18.97 | -0.60% | 1,781 |
| Mar 17, 2025 | 18.88 | 19.10 | 18.81 | 19.09 | 19.09 | 1.41% | 1,812 |
| Mar 14, 2025 | 18.76 | 18.84 | 18.76 | 18.82 | 18.82 | 0.70% | 4,996 |
| Mar 13, 2025 | 19.10 | 19.10 | 18.69 | 18.69 | 18.69 | -2.00% | 1,507 |
| Mar 12, 2025 | 19.05 | 19.07 | 19.03 | 19.07 | 18.84 | 0.54% | 2,405 |
| Mar 11, 2025 | 18.96 | 18.97 | 18.93 | 18.97 | 18.74 | -0.62% | 1,716 |
| Mar 10, 2025 | 19.30 | 19.31 | 19.09 | 19.09 | 18.86 | -1.77% | 2,894 |
| Mar 7, 2025 | 19.43 | 19.47 | 19.32 | 19.43 | 19.20 | 0.09% | 1,173 |
| Mar 6, 2025 | 19.49 | 19.49 | 19.37 | 19.42 | 19.18 | -1.35% | 3,288 |
| Mar 5, 2025 | 19.64 | 19.71 | 19.59 | 19.68 | 19.44 | 0.74% | 2,828 |
| Mar 4, 2025 | 19.50 | 19.57 | 19.50 | 19.54 | 19.30 | -1.22% | 1,513 |
| Mar 3, 2025 | 19.99 | 19.99 | 19.78 | 19.78 | 19.54 | -0.64% | 1,705 |
| Feb 28, 2025 | 19.87 | 19.91 | 19.76 | 19.91 | 19.67 | 0.65% | 1,942 |
| Feb 27, 2025 | 19.93 | 19.93 | 19.78 | 19.78 | 19.54 | -0.92% | 1,128 |
| Feb 26, 2025 | 20.00 | 20.00 | 19.85 | 19.96 | 19.72 | 0.51% | 1,009 |
| Feb 25, 2025 | 19.57 | 20.04 | 19.57 | 19.86 | 19.62 | -0.74% | 4,661 |
| Feb 24, 2025 | 20.45 | 20.45 | 20.01 | 20.01 | 19.77 | -0.63% | 691 |
| Feb 21, 2025 | 20.31 | 20.51 | 19.60 | 20.13 | 19.89 | -1.79% | 6,546 |
| Feb 20, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.25 | 0.42% | 908 |
| Feb 19, 2025 | 20.48 | 20.48 | 20.35 | 20.41 | 20.17 | -0.53% | 4,166 |
| Feb 18, 2025 | 20.30 | 20.52 | 20.30 | 20.52 | 20.28 | 1.24% | 1,101 |
| Feb 14, 2025 | 20.22 | 20.31 | 20.22 | 20.27 | 20.03 | -0.15% | 1,259 |
| Feb 13, 2025 | 20.29 | 20.30 | 20.25 | 20.30 | 20.06 | 2.40% | 541 |
| Feb 12, 2025 | 18.39 | 20.11 | 18.39 | 19.83 | 19.59 | -3.01% | 807 |
| Feb 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 19.98 | 0.19% | 35 |
| Feb 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.94 | 0.29% | 423 |
| Feb 7, 2025 | 20.44 | 20.44 | 20.34 | 20.34 | 19.88 | -0.68% | 254 |
| Feb 6, 2025 | 20.48 | 20.48 | 20.04 | 20.48 | 20.02 | 0.28% | 2,866 |
| Feb 5, 2025 | 20.40 | 20.42 | 20.37 | 20.42 | 19.96 | 0.61% | 2,564 |
| Feb 4, 2025 | 20.24 | 20.30 | 20.24 | 20.30 | 19.84 | 0.35% | 1,091 |
| Feb 3, 2025 | 20.60 | 20.60 | 20.00 | 20.23 | 19.77 | -0.30% | 3,379 |
| Jan 31, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 19.83 | 0.14% | 227 |
| Jan 30, 2025 | 20.25 | 20.26 | 20.18 | 20.26 | 19.80 | 0.86% | 970 |
| Jan 29, 2025 | 20.28 | 20.28 | 20.06 | 20.09 | 19.63 | -0.41% | 713 |
| Jan 28, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 19.72 | 0.44% | 538 |
| Jan 27, 2025 | 20.08 | 20.09 | 20.08 | 20.09 | 19.63 | -1.05% | 367 |
| Jan 24, 2025 | 20.30 | 20.43 | 20.26 | 20.30 | 19.84 | 0.12% | 7,181 |
| Jan 23, 2025 | 20.25 | 20.27 | 20.23 | 20.27 | 19.81 | 0.24% | 9,506 |
| Jan 22, 2025 | 20.15 | 20.25 | 20.15 | 20.23 | 19.77 | 0.19% | 12,253 |
| Jan 21, 2025 | 19.59 | 20.22 | 19.59 | 20.19 | 19.73 | 1.03% | 2,885 |
| Jan 17, 2025 | 20.79 | 20.79 | 19.98 | 19.98 | 19.53 | 0.55% | 426 |