Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
19.57
-0.01 (-0.05%)
Jan 2, 2025, 1:23 PM EST - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202519.6719.6719.5619.6719.670.45%2,067
Dec 31, 202419.6319.6319.5819.5819.58-0.01%390
Dec 30, 202419.5119.5819.5119.5819.58-0.49%782
Dec 27, 202419.6819.8119.5919.6819.68-1.28%2,098
Dec 26, 202419.9519.9519.8719.9319.93-0.14%2,455
Dec 24, 202419.6520.0219.5319.9619.961.58%2,041
Dec 23, 202419.4819.6519.4719.6519.650.83%2,271
Dec 20, 202419.1619.6119.1619.4919.490.97%6,790
Dec 19, 202419.5219.5218.6819.3019.30-0.24%5,332
Dec 18, 202419.9319.9319.1719.3519.35-3.33%5,368
Dec 17, 202420.0020.0219.9520.0220.02-0.56%909
Dec 16, 202420.2620.2620.0820.1320.13-0.59%3,309
Dec 13, 202420.2420.3420.1920.2520.25-1.29%1,687
Dec 12, 202420.5220.6220.0620.5120.28-1.05%5,901
Dec 11, 202420.9621.2020.6820.7320.490.09%5,250
Dec 10, 202420.6920.7120.6920.7120.47-0.14%390
Dec 9, 202420.7520.9020.7420.7420.50-0.23%8,260
Dec 6, 202420.7220.8020.7120.7920.550.49%2,799
Dec 5, 202420.7020.7020.6520.6920.450.01%1,179
Dec 4, 202420.7220.7220.6920.6920.450.07%1,784
Dec 3, 202420.7020.7020.6120.6720.430.15%2,239
Dec 2, 202420.5520.6520.5020.6420.400.21%2,066
Nov 29, 202420.4620.6020.4620.6020.360.95%267
Nov 27, 202421.0021.0020.4020.4020.170.31%1,142
Nov 26, 202420.3620.4220.3420.3420.11-0.20%1,346
Nov 25, 202420.2220.3820.2220.3820.150.77%1,395
Nov 22, 202420.2720.2720.1620.2219.990.63%450
Nov 21, 202420.0220.1120.0020.1019.870.55%1,209
Nov 20, 202420.1320.1319.9819.9919.76-0.15%1,569
Nov 19, 202420.0520.0920.0020.0219.79-0.08%986
Nov 18, 202420.2620.2620.0420.0419.81-2.03%1,177
Nov 15, 202419.7120.8519.7120.4520.222.61%2,202
Nov 14, 202420.1020.1019.7619.9319.70-1.19%1,336
Nov 13, 202420.1720.1720.1720.1719.940.10%243
Nov 12, 202420.5120.5120.1520.1519.92-2.92%629
Nov 11, 202420.8220.8220.7620.7620.29-0.31%3,930
Nov 8, 202420.9020.9020.7220.8220.361.47%1,330
Nov 7, 202420.3320.5520.3320.5220.061.05%2,875
Nov 6, 202420.3520.3520.1520.3119.851.32%416
Nov 5, 202419.9820.0419.9820.0419.590.59%416
Nov 4, 202419.9819.9819.9219.9219.48-0.66%768
Nov 1, 202420.1020.2019.9820.0619.610.20%1,147
Oct 31, 202420.1020.1019.9720.0219.57-0.45%843
Oct 30, 202420.1120.1120.1120.1119.660.20%95
Oct 29, 202420.1520.1520.0120.0719.62-0.40%1,024
Oct 28, 202420.3420.5419.3920.1519.70-0.22%2,273
Oct 25, 202420.3220.3220.1920.1919.740.02%1,174
Oct 24, 202420.1920.1920.1920.1919.740.04%74
Oct 23, 202420.4020.4020.1820.1819.73-1.20%807
Oct 22, 202420.4320.4320.4220.4219.970.26%682
Oct 21, 202420.3820.8020.2620.3719.92-2.01%27,884
Oct 18, 202420.7920.7920.7920.7920.332.02%211
Oct 17, 202421.0021.0020.3520.3819.92-0.17%1,243
Oct 16, 202420.3420.4320.3420.4119.960.34%1,243
Oct 15, 202420.4420.4520.3220.3419.89-0.74%787
Oct 14, 202420.5520.5520.4920.4920.040.22%802
Oct 11, 202420.4820.5420.3820.4519.99-1.06%793
Oct 10, 202420.6620.6720.6420.6719.93-0.22%1,894
Oct 9, 202420.7020.7120.7020.7119.970.46%4,104
Oct 8, 202420.5520.6620.5520.6219.880.71%1,080
Oct 7, 202420.6620.6620.4720.4719.74-0.86%845
Oct 4, 202420.6120.6920.6120.6519.91-1.63%1,313
Oct 3, 202420.8620.9920.2820.9920.241.54%1,224
Oct 2, 202420.6820.7220.5320.6819.93-0.20%1,420
Oct 1, 202420.9320.9320.5920.7219.98-0.12%1,363
Sep 30, 202420.6820.7620.5920.7420.000.74%3,945
Sep 27, 202420.5120.5920.5020.5919.85-0.59%2,475
Sep 26, 202420.4721.1920.4320.7119.971.26%1,033
Sep 25, 202420.4920.5720.4220.4619.72-0.31%2,043
Sep 24, 202419.9820.5719.9820.5219.780.13%2,102
Sep 23, 202419.9020.4919.9020.4919.760.34%429
Sep 20, 202420.4320.4320.4320.4319.69-0.02%239
Sep 19, 202419.9920.5519.9920.4319.701.49%892
Sep 18, 202420.2820.2820.1320.1319.41-0.72%942
Sep 17, 202420.2920.3620.2620.2819.550.19%2,104
Sep 16, 202420.1620.2420.1620.2419.510.27%1,212
Sep 13, 202420.2720.2720.0720.1819.46-0.36%6,374
Sep 12, 202420.1420.2720.1420.2619.310.57%2,025
Sep 11, 202420.1420.1420.1420.1419.200.57%245
Sep 10, 202420.0520.0519.9320.0319.090.12%1,257
Sep 9, 202419.9020.0219.9020.0019.070.90%1,808
Sep 6, 202419.9619.9619.7819.8218.90-0.97%3,477
Sep 5, 202420.0020.0219.9820.0219.08-0.09%664
Sep 4, 202420.1220.1220.0220.0419.100.07%2,979
Sep 3, 202420.1120.1120.0220.0219.09-1.14%872
Aug 30, 202419.9920.2519.9920.2519.300.51%2,715
Aug 29, 202420.0720.1620.0720.1519.210.55%886
Aug 28, 202420.0720.0719.9920.0419.10-0.51%982
Aug 27, 202420.1120.1420.1120.1419.20-0.06%418
Aug 26, 202420.0820.2020.0820.1519.210.37%2,021
Aug 23, 202420.0020.0820.0020.0819.141.10%1,394
Aug 22, 202419.9719.9719.8619.8618.93-0.53%664
Aug 21, 202419.8619.9619.8519.9619.030.60%1,489
Aug 20, 202419.8419.8419.8419.8418.72-0.07%297
Aug 19, 202419.4519.8619.4519.8618.730.66%4,816
Aug 16, 202419.6919.7319.6919.7318.610.15%319
Aug 15, 202419.7019.7119.6619.7018.581.13%1,530
Aug 14, 202419.4819.4819.4819.4818.370.24%22
Aug 13, 202419.4319.4919.3419.4318.330.92%5,574
Aug 12, 202419.3519.3519.2519.2518.16-0.88%11,018