CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.20	19.23	19.18	19.18	19.18	-0.11%	775
Jul 17, 2025	19.20	19.20	19.20	19.20	19.20	0.35%	141
Jul 16, 2025	19.17	19.17	19.14	19.14	19.14	-0.17%	701
Jul 15, 2025	19.20	19.21	19.16	19.17	19.17	-0.16%	4,214
Jul 14, 2025	19.10	19.23	19.08	19.20	19.20	-1.28%	2,785
Jul 11, 2025	19.53	19.53	19.45	19.45	19.18	-0.55%	642
Jul 10, 2025	19.74	19.74	19.56	19.56	19.28	0.17%	1,088
Jul 9, 2025	19.55	19.55	19.53	19.53	19.25	0.60%	1,023
Jul 8, 2025	19.49	19.49	19.41	19.41	19.14	0.17%	971
Jul 7, 2025	19.49	19.49	19.32	19.38	19.10	-0.93%	2,675
Jul 3, 2025	19.60	19.60	19.56	19.56	19.28	0.28%	1,732
Jul 2, 2025	19.52	19.53	19.47	19.50	19.23	0.22%	1,304
Jul 1, 2025	19.40	19.46	19.40	19.46	19.19	0.47%	477
Jun 30, 2025	19.11	19.58	19.11	19.37	19.10	0.67%	2,561
Jun 27, 2025	19.26	19.29	19.24	19.24	18.97	0.53%	626
Jun 26, 2025	19.00	19.16	19.00	19.14	18.87	0.71%	2,923
Jun 25, 2025	18.99	19.01	18.99	19.01	18.74	0.24%	808
Jun 24, 2025	18.68	18.96	18.68	18.96	18.69	1.29%	1,411
Jun 23, 2025	18.50	18.72	18.50	18.72	18.46	0.33%	983
Jun 20, 2025	18.67	18.70	18.66	18.66	18.40	-0.12%	1,185
Jun 18, 2025	18.73	18.75	18.68	18.68	18.42	-	1,278
Jun 17, 2025	18.75	18.75	18.68	18.68	18.42	-0.59%	2,677
Jun 16, 2025	18.85	18.85	18.79	18.79	18.53	0.32%	848
Jun 13, 2025	18.75	18.76	18.73	18.73	18.47	-0.71%	2,342
Jun 12, 2025	18.81	18.86	18.80	18.86	18.60	-0.72%	1,389
Jun 11, 2025	19.07	19.08	19.00	19.00	18.52	0.09%	2,537
Jun 10, 2025	18.99	18.99	18.98	18.98	18.50	0.30%	600
Jun 9, 2025	19.25	19.25	18.92	18.93	18.45	0.13%	2,928
Jun 6, 2025	18.90	18.91	18.89	18.90	18.42	0.53%	1,703
Jun 5, 2025	18.81	18.90	18.78	18.80	18.33	-0.10%	5,458
Jun 4, 2025	18.82	18.82	18.82	18.82	18.34	0.25%	21
Jun 3, 2025	18.77	18.77	18.77	18.77	18.30	0.29%	40
Jun 2, 2025	18.60	18.72	18.60	18.72	18.24	0.26%	478
May 30, 2025	18.67	18.67	18.67	18.67	18.20	0.59%	263
May 29, 2025	18.52	18.56	18.52	18.56	18.09	0.78%	536
May 28, 2025	18.51	18.51	18.42	18.42	17.95	-0.55%	2,047
May 27, 2025	16.96	18.52	16.27	18.52	18.05	1.32%	1,914
May 23, 2025	18.28	18.28	18.28	18.28	17.81	0.09%	43
May 22, 2025	18.18	18.26	18.18	18.26	17.80	0.15%	802
May 21, 2025	18.44	18.53	18.19	18.23	17.77	-1.42%	1,161
May 20, 2025	18.53	18.53	18.47	18.50	18.03	0.08%	693
May 19, 2025	18.50	18.50	18.48	18.48	18.01	-0.45%	304
May 16, 2025	18.53	18.57	18.53	18.57	18.10	0.53%	188
May 15, 2025	18.48	18.49	18.47	18.47	18.00	-0.09%	561
May 14, 2025	18.44	18.52	18.42	18.48	18.02	0.06%	987
May 13, 2025	18.47	18.48	18.36	18.47	18.01	-0.53%	2,608
May 12, 2025	18.65	18.65	18.54	18.57	17.90	1.79%	1,994
May 9, 2025	18.26	18.27	18.25	18.25	17.59	0.10%	874
May 8, 2025	18.28	18.28	18.23	18.23	17.57	0.50%	288
May 7, 2025	18.11	18.14	18.11	18.14	17.48	0.39%	228