Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
20.13
-0.37 (-1.79%)
Feb 21, 2025, 2:01 PM EST - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.3120.5119.6020.1320.13-1.79%6,546
Feb 20, 202520.5020.5020.3020.5020.500.42%908
Feb 19, 202520.4820.4820.3520.4120.41-0.53%4,166
Feb 18, 202520.3020.5220.3020.5220.521.24%1,101
Feb 14, 202520.2220.3120.2220.2720.27-0.15%1,259
Feb 13, 202520.2920.3020.2520.3020.302.40%541
Feb 12, 202518.3920.1118.3919.8319.83-3.01%807
Feb 11, 202520.4420.4420.4420.4420.220.19%35
Feb 10, 202520.4020.4020.4020.4020.180.29%423
Feb 7, 202520.4420.4420.3420.3420.12-0.68%254
Feb 6, 202520.4820.4820.0420.4820.260.28%2,866
Feb 5, 202520.4020.4220.3720.4220.200.61%2,564
Feb 4, 202520.2420.3020.2420.3020.080.35%1,091
Feb 3, 202520.6020.6020.0020.2320.01-0.30%3,379
Jan 31, 202520.2920.2920.2920.2920.070.14%227
Jan 30, 202520.2520.2620.1820.2620.040.86%970
Jan 29, 202520.2820.2820.0620.0919.87-0.41%713
Jan 28, 202520.1620.1720.1620.1719.960.44%538
Jan 27, 202520.0820.0920.0820.0919.87-1.05%367
Jan 24, 202520.3020.4320.2620.3020.080.12%7,181
Jan 23, 202520.2520.2720.2320.2720.060.24%9,506
Jan 22, 202520.1520.2520.1520.2320.010.19%12,253
Jan 21, 202519.5920.2219.5920.1919.971.03%2,885
Jan 17, 202520.7920.7919.9819.9819.770.55%426
Jan 16, 202519.8719.8719.8719.8719.660.77%280
Jan 15, 202519.6119.7619.6119.7219.512.40%874
Jan 14, 202519.1119.2619.1119.2619.05-0.35%432
Jan 13, 202519.2919.3819.2919.3219.12-1.70%3,335
Jan 10, 202519.8019.8019.6019.6619.15-1.29%2,528
Jan 8, 202519.8719.9119.8719.9119.400.41%613
Jan 7, 202519.9519.9519.7919.8319.32-0.64%1,830
Jan 6, 202520.0220.0219.9619.9619.440.27%814
Jan 3, 202519.8919.9119.8919.9119.391.23%253
Jan 2, 202519.6719.6719.5619.6719.160.45%2,067
Dec 31, 202419.6319.6319.5819.5819.07-0.01%390
Dec 30, 202419.5119.5819.5119.5819.07-0.49%782
Dec 27, 202419.6819.8119.5919.6819.17-1.28%2,098
Dec 26, 202419.9519.9519.8719.9319.42-0.14%2,455
Dec 24, 202419.6520.0219.5319.9619.441.58%2,041
Dec 23, 202419.4819.6519.4719.6519.140.83%2,271
Dec 20, 202419.1619.6119.1619.4918.990.97%6,790
Dec 19, 202419.5219.5218.6819.3018.80-0.24%5,332
Dec 18, 202419.9319.9319.1719.3518.85-3.33%5,368
Dec 17, 202420.0020.0219.9520.0219.50-0.56%909
Dec 16, 202420.2620.2620.0820.1319.61-0.59%3,309
Dec 13, 202420.2420.3420.1920.2519.72-1.29%1,687
Dec 12, 202420.5220.6220.0620.5119.75-1.05%5,901
Dec 11, 202420.9621.2020.6820.7319.960.09%5,250
Dec 10, 202420.6920.7120.6920.7119.94-0.14%390
Dec 9, 202420.7520.9020.7420.7419.97-0.23%8,260
Dec 6, 202420.7220.8020.7120.7920.020.49%2,799
Dec 5, 202420.7020.7020.6520.6919.920.01%1,179
Dec 4, 202420.7220.7220.6920.6919.920.07%1,784
Dec 3, 202420.7020.7020.6120.6719.900.15%2,239
Dec 2, 202420.5520.6520.5020.6419.870.21%2,066
Nov 29, 202420.4620.6020.4620.6019.830.95%267
Nov 27, 202421.0021.0020.4020.4019.650.31%1,142
Nov 26, 202420.3620.4220.3420.3419.59-0.20%1,346
Nov 25, 202420.2220.3820.2220.3819.630.77%1,395
Nov 22, 202420.2720.2720.1620.2219.470.63%450
Nov 21, 202420.0220.1120.0020.1019.350.55%1,209
Nov 20, 202420.1320.1319.9819.9919.25-0.15%1,569
Nov 19, 202420.0520.0920.0020.0219.28-0.08%986
Nov 18, 202420.2620.2620.0420.0419.29-2.03%1,177
Nov 15, 202419.7120.8519.7120.4519.692.61%2,202
Nov 14, 202420.1020.1019.7619.9319.19-1.19%1,336
Nov 13, 202420.1720.1720.1720.1719.420.10%243
Nov 12, 202420.5120.5120.1520.1519.40-2.92%629
Nov 11, 202420.8220.8220.7620.7619.77-0.31%3,930
Nov 8, 202420.9020.9020.7220.8219.831.47%1,330
Nov 7, 202420.3320.5520.3320.5219.541.05%2,875
Nov 6, 202420.3520.3520.1520.3119.341.32%416
Nov 5, 202419.9820.0419.9820.0419.090.59%416
Nov 4, 202419.9819.9819.9219.9218.97-0.66%768
Nov 1, 202420.1020.2019.9820.0619.100.20%1,147
Oct 31, 202420.1020.1019.9720.0219.06-0.45%843
Oct 30, 202420.1120.1120.1120.1119.150.20%95
Oct 29, 202420.1520.1520.0120.0719.11-0.40%1,024
Oct 28, 202420.3420.5419.3920.1519.19-0.22%2,273
Oct 25, 202420.3220.3220.1920.1919.230.02%1,174
Oct 24, 202420.1920.1920.1920.1919.230.04%74
Oct 23, 202420.4020.4020.1820.1819.22-1.20%807
Oct 22, 202420.4320.4320.4220.4219.450.26%682
Oct 21, 202420.3820.8020.2620.3719.40-2.01%27,884
Oct 18, 202420.7920.7920.7920.7919.802.02%211
Oct 17, 202421.0021.0020.3520.3819.41-0.17%1,243
Oct 16, 202420.3420.4320.3420.4119.440.34%1,243
Oct 15, 202420.4420.4520.3220.3419.37-0.74%787
Oct 14, 202420.5520.5520.4920.4919.520.22%802
Oct 11, 202420.4820.5420.3820.4519.48-1.06%793
Oct 10, 202420.6620.6720.6420.6719.41-0.22%1,894
Oct 9, 202420.7020.7120.7020.7119.450.46%4,104
Oct 8, 202420.5520.6620.5520.6219.370.71%1,080
Oct 7, 202420.6620.6620.4720.4719.23-0.86%845
Oct 4, 202420.6120.6920.6120.6519.39-1.63%1,313
Oct 3, 202420.8620.9920.2820.9919.721.54%1,224
Oct 2, 202420.6820.7220.5320.6819.42-0.20%1,420
Oct 1, 202420.9320.9320.5920.7219.46-0.12%1,363
Sep 30, 202420.6820.7620.5920.7419.480.74%3,945
Sep 27, 202420.5120.5920.5020.5919.34-0.59%2,475