Skip to main content
logo
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
19.87
-0.08 (-0.40%)
At close: Oct 9, 2025, 4:00 PM EDT
19.87
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202519.8119.8719.3119.8719.87-0.40%2,939
Oct 8, 202519.8319.9519.8319.9519.950.53%723
Oct 7, 202519.9820.0019.8319.8519.850.30%1,937
Oct 6, 202519.7519.8019.7119.7919.79-0.15%2,458
Oct 3, 202519.8519.8519.8219.8219.820.02%708
Oct 2, 202519.7619.8619.7619.8119.81-0.12%655
Oct 1, 202519.7819.8319.7019.8319.830.71%788
Sep 30, 202519.6819.7019.6819.7019.700.46%325
Sep 29, 202519.5719.6119.5719.6119.610.09%1,561
Sep 26, 202519.5819.6219.5819.5919.590.04%774
Sep 25, 202519.6819.7019.5819.5819.58-0.70%427
Sep 24, 202519.4819.7719.4819.7219.72-0.64%1,090
Sep 23, 202519.8519.8519.8519.8519.85-0.25%355
Sep 22, 202519.8419.8919.7819.8919.890.25%3,785
Sep 19, 202519.8919.8919.8419.8519.850.36%2,128
Sep 18, 202519.7519.7719.7419.7719.77-0.05%3,222
Sep 17, 202519.7919.7919.7819.7819.78-0.06%889
Sep 16, 202519.8119.8119.7919.7919.790.12%269
Sep 15, 202519.0719.7819.0719.7719.77-1.08%4,389
Sep 12, 202519.9220.0019.9019.9919.760.11%1,821
Sep 11, 202519.9920.0019.9619.9719.740.17%4,110
Sep 10, 202519.9019.9319.9019.9319.710.22%413
Sep 9, 202519.8919.9319.8019.8919.670.13%4,458
Sep 8, 202519.7719.9119.7719.8619.640.57%1,577
Sep 5, 202519.7619.7719.7319.7519.530.30%1,419
Sep 4, 202519.6919.6919.6919.6919.470.23%118
Sep 3, 202519.7119.7119.6519.6519.43-0.23%321
Sep 2, 202519.6119.6919.5819.6919.47-0.05%914
Aug 29, 202519.6219.7719.6219.7019.48-0.02%463
Aug 28, 202519.6119.7319.6119.7019.480.50%5,312
Aug 27, 202519.6119.6119.5819.6119.39-0.04%1,438
Aug 26, 202519.5319.6119.5319.6119.390.35%837
Aug 25, 202519.4619.5419.4619.5419.330.35%834
Aug 22, 202519.3419.4819.3419.4819.261.21%1,465
Aug 21, 202519.2219.2419.2219.2419.03-0.25%836
Aug 20, 202519.4219.4319.2919.2919.08-0.45%1,536
Aug 19, 202519.4519.4519.3819.3819.16-0.35%505
Aug 18, 202519.4119.4519.4119.4519.23-0.04%382
Aug 15, 202519.4919.4919.4619.4619.24-0.17%304
Aug 14, 202519.4919.4919.4919.4919.27-0.23%67
Aug 13, 202519.4919.5319.4919.5319.310.55%501
Aug 12, 202519.2319.4719.1919.4319.21-0.57%2,894
Aug 11, 202519.5719.5719.5419.5419.11-0.25%666
Aug 8, 202519.5619.5919.5619.5919.160.45%747
Aug 7, 202519.5519.5719.5019.5019.070.20%982
Aug 6, 202519.4919.4919.4619.4619.030.24%1,785
Aug 5, 202519.3919.4119.3919.4118.990.29%323
Aug 4, 202519.3819.3819.3519.3618.930.78%311
Aug 1, 202519.1819.2119.1819.2118.79-0.60%611
Jul 31, 202519.3619.3619.3219.3218.900.11%394