Skip to main content
logo
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
19.65
+0.12 (0.60%)
At close: Oct 31, 2025, 4:00 PM EDT
19.65
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202519.6519.6519.6519.52--0.07%2,521
Oct 30, 202519.5119.5319.5119.5319.53-0.57%367
Oct 29, 202519.5519.7019.5219.6519.650.35%1,203
Oct 28, 202519.6319.6419.5119.5819.580.01%2,564
Oct 27, 202519.6019.6019.5819.5819.580.67%329
Oct 24, 202519.4519.4519.4519.4519.450.54%290
Oct 23, 202520.0020.0019.3419.3419.340.43%477
Oct 22, 202519.3819.3819.1619.2619.26-0.38%888
Oct 21, 202519.1719.3319.1719.3319.330.71%1,067
Oct 20, 202519.1819.2119.1519.1919.190.22%1,350
Oct 17, 202519.1419.1519.0519.1519.15-0.27%733
Oct 16, 202519.2019.2019.2019.2019.20-1.02%182
Oct 15, 202519.0219.4019.0219.4019.400.39%1,012
Oct 14, 202518.6919.3318.6919.3319.330.56%998
Oct 13, 202519.1519.3419.1519.2219.220.23%1,247
Oct 10, 202519.3719.6919.1419.1819.18-3.49%3,088
Oct 9, 202519.8119.8719.3119.8719.60-0.40%2,939
Oct 8, 202519.8319.9519.8319.9519.680.53%723
Oct 7, 202519.9820.0019.8319.8519.570.30%1,937
Oct 6, 202519.7519.8019.7119.7919.52-0.15%2,458
Oct 3, 202519.8519.8519.8219.8219.540.02%708
Oct 2, 202519.7619.8619.7619.8119.54-0.12%655
Oct 1, 202519.7819.8319.7019.8319.560.71%788
Sep 30, 202519.6819.7019.6819.7019.430.46%325
Sep 29, 202519.5719.6119.5719.6119.340.09%1,561
Sep 26, 202519.5819.6219.5819.5919.320.04%774
Sep 25, 202519.6819.7019.5819.5819.31-0.70%427
Sep 24, 202519.4819.7719.4819.7219.45-0.64%1,090
Sep 23, 202519.8519.8519.8519.8519.57-0.25%355
Sep 22, 202519.8419.8919.7819.8919.620.25%3,785
Sep 19, 202519.8919.8919.8419.8519.570.36%2,128
Sep 18, 202519.7519.7719.7419.7719.50-0.05%3,222
Sep 17, 202519.7919.7919.7819.7819.51-0.06%889
Sep 16, 202519.8119.8119.7919.7919.520.12%269
Sep 15, 202519.0719.7819.0719.7719.50-1.08%4,389
Sep 12, 202519.9220.0019.9019.9919.490.11%1,821
Sep 11, 202519.9920.0019.9619.9719.470.17%4,110
Sep 10, 202519.9019.9319.9019.9319.440.22%413
Sep 9, 202519.8919.9319.8019.8919.400.13%4,458
Sep 8, 202519.7719.9119.7719.8619.370.57%1,577
Sep 5, 202519.7619.7719.7319.7519.260.30%1,419
Sep 4, 202519.6919.6919.6919.6919.200.23%118
Sep 3, 202519.7119.7119.6519.6519.16-0.23%321
Sep 2, 202519.6119.6919.5819.6919.20-0.05%914
Aug 29, 202519.6219.7719.6219.7019.21-0.02%463
Aug 28, 202519.6119.7319.6119.7019.220.50%5,312
Aug 27, 202519.6119.6119.5819.6119.12-0.04%1,438
Aug 26, 202519.5319.6119.5319.6119.130.35%837
Aug 25, 202519.4619.5419.4619.5419.060.35%834
Aug 22, 202519.3419.4819.3419.4819.001.21%1,465