ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
17.87
+0.15 (0.82%)
Apr 28, 2025, 2:31 PM EDT - Market closed
CEFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.82% | 98 |
| Apr 28, 2025 | 17.80 | 17.81 | 17.59 | 17.72 | 17.72 | 0.24% | 2,344 |
| Apr 25, 2025 | 17.74 | 17.74 | 17.68 | 17.68 | 17.68 | 0.83% | 423 |
| Apr 24, 2025 | 17.50 | 17.53 | 17.50 | 17.53 | 17.53 | 1.58% | 214 |
| Apr 23, 2025 | 15.46 | 18.68 | 15.43 | 17.26 | 17.26 | 4.60% | 2,365 |
| Apr 22, 2025 | 16.23 | 16.50 | 16.01 | 16.50 | 16.50 | 1.66% | 4,096 |
| Apr 21, 2025 | 16.42 | 16.42 | 14.94 | 16.23 | 16.23 | -4.00% | 3,006 |
| Apr 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.48% | 179 |
| Apr 16, 2025 | 16.86 | 16.86 | 16.83 | 16.83 | 16.83 | -0.96% | 1,001 |
| Apr 15, 2025 | 17.14 | 17.14 | 16.99 | 16.99 | 16.99 | 0.34% | 5,007 |
| Apr 14, 2025 | 16.86 | 16.93 | 16.80 | 16.93 | 16.93 | 1.58% | 1,744 |
| Apr 11, 2025 | 16.45 | 16.73 | 16.45 | 16.67 | 16.67 | -0.04% | 1,088 |
| Apr 10, 2025 | 16.92 | 16.92 | 16.68 | 16.68 | 16.39 | -4.81% | 1,365 |
| Apr 9, 2025 | 17.43 | 17.61 | 17.12 | 17.52 | 17.21 | 9.69% | 8,422 |
| Apr 8, 2025 | 16.72 | 17.00 | 15.97 | 15.97 | 15.69 | 0.66% | 3,537 |
| Apr 7, 2025 | 17.19 | 17.19 | 15.20 | 15.86 | 15.59 | -5.01% | 7,966 |
| Apr 4, 2025 | 17.25 | 17.75 | 16.61 | 16.70 | 16.41 | -8.86% | 12,070 |
| Apr 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.01 | -3.12% | 352 |
| Apr 2, 2025 | 18.83 | 18.93 | 18.80 | 18.92 | 18.59 | 0.29% | 1,772 |
| Apr 1, 2025 | 18.76 | 18.94 | 18.76 | 18.86 | 18.53 | 0.20% | 1,201 |
| Mar 31, 2025 | 18.66 | 18.82 | 18.19 | 18.82 | 18.50 | -0.02% | 15,628 |
| Mar 28, 2025 | 19.00 | 19.00 | 18.83 | 18.83 | 18.50 | -0.85% | 340 |
| Mar 27, 2025 | 19.05 | 19.05 | 18.90 | 18.99 | 18.66 | -0.56% | 5,547 |
| Mar 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | -1.03% | 57 |
| Mar 25, 2025 | 19.34 | 19.34 | 19.30 | 19.30 | 18.96 | 0.21% | 236 |
| Mar 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.92 | 0.96% | 816 |
| Mar 21, 2025 | 19.08 | 19.08 | 19.07 | 19.07 | 18.74 | -0.25% | 164 |
| Mar 20, 2025 | 19.22 | 19.22 | 19.12 | 19.12 | 18.79 | -0.01% | 133 |
| Mar 19, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 18.79 | 0.79% | 554 |
| Mar 18, 2025 | 19.17 | 19.17 | 18.96 | 18.97 | 18.64 | -0.60% | 1,781 |
| Mar 17, 2025 | 18.88 | 19.10 | 18.81 | 19.09 | 18.76 | 1.41% | 1,812 |
| Mar 14, 2025 | 18.76 | 18.84 | 18.76 | 18.82 | 18.49 | 0.70% | 4,996 |
| Mar 13, 2025 | 19.10 | 19.10 | 18.69 | 18.69 | 18.36 | -2.00% | 1,507 |
| Mar 12, 2025 | 19.05 | 19.07 | 19.03 | 19.07 | 18.51 | 0.54% | 2,405 |
| Mar 11, 2025 | 18.96 | 18.97 | 18.93 | 18.97 | 18.42 | -0.62% | 1,716 |
| Mar 10, 2025 | 19.30 | 19.31 | 19.09 | 19.09 | 18.53 | -1.77% | 2,894 |
| Mar 7, 2025 | 19.43 | 19.47 | 19.32 | 19.43 | 18.87 | 0.09% | 1,173 |
| Mar 6, 2025 | 19.49 | 19.49 | 19.37 | 19.42 | 18.85 | -1.35% | 3,288 |
| Mar 5, 2025 | 19.64 | 19.71 | 19.59 | 19.68 | 19.11 | 0.74% | 2,828 |
| Mar 4, 2025 | 19.50 | 19.57 | 19.50 | 19.54 | 18.97 | -1.22% | 1,513 |
| Mar 3, 2025 | 19.99 | 19.99 | 19.78 | 19.78 | 19.20 | -0.64% | 1,705 |
| Feb 28, 2025 | 19.87 | 19.91 | 19.76 | 19.91 | 19.32 | 0.65% | 1,942 |
| Feb 27, 2025 | 19.93 | 19.93 | 19.78 | 19.78 | 19.20 | -0.92% | 1,128 |
| Feb 26, 2025 | 20.00 | 20.00 | 19.85 | 19.96 | 19.38 | 0.51% | 1,009 |
| Feb 25, 2025 | 19.57 | 20.04 | 19.57 | 19.86 | 19.28 | -0.74% | 4,661 |
| Feb 24, 2025 | 20.45 | 20.45 | 20.01 | 20.01 | 19.42 | -0.63% | 691 |
| Feb 21, 2025 | 20.31 | 20.51 | 19.60 | 20.13 | 19.55 | -1.79% | 6,546 |
| Feb 20, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 19.90 | 0.42% | 908 |
| Feb 19, 2025 | 20.48 | 20.48 | 20.35 | 20.41 | 19.82 | -0.53% | 4,166 |
| Feb 18, 2025 | 20.30 | 20.52 | 20.30 | 20.52 | 19.92 | 1.24% | 1,101 |