Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
20.21
+0.02 (0.12%)
Oct 25, 2024, 1:53 PM EDT - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202420.1920.1920.1920.1920.190.04%74
Oct 23, 202420.4020.4020.1820.1820.18-1.20%807
Oct 22, 202420.4320.4320.4220.4220.420.26%682
Oct 21, 202420.3820.8020.2620.3720.37-2.01%27,884
Oct 18, 202420.7920.7920.7920.7920.792.02%211
Oct 17, 202421.0021.0020.3520.3820.38-0.17%1,243
Oct 16, 202420.3420.4320.3420.4120.410.34%1,243
Oct 15, 202420.4420.4520.3220.3420.34-0.74%787
Oct 14, 202420.5520.5520.4920.4920.490.22%802
Oct 11, 202420.4820.5420.3820.4520.45-1.06%793
Oct 10, 202420.6620.6720.6420.6720.38-0.22%1,894
Oct 9, 202420.7020.7120.7020.7120.430.46%4,104
Oct 8, 202420.5520.6620.5520.6220.330.71%1,080
Oct 7, 202420.6620.6620.4720.4720.19-0.86%845
Oct 4, 202420.6120.6920.6120.6520.36-1.63%1,313
Oct 3, 202420.8620.9920.2820.9920.701.54%1,224
Oct 2, 202420.6820.7220.5320.6820.39-0.20%1,420
Oct 1, 202420.9320.9320.5920.7220.43-0.12%1,363
Sep 30, 202420.6820.7620.5920.7420.450.74%3,945
Sep 27, 202420.5120.5920.5020.5920.31-0.59%2,475
Sep 26, 202420.4721.1920.4320.7120.421.26%1,033
Sep 25, 202420.4920.5720.4220.4620.17-0.31%2,043
Sep 24, 202419.9820.5719.9820.5220.240.13%2,102
Sep 23, 202419.9020.4919.9020.4920.210.34%429
Sep 20, 202420.4320.4320.4320.4320.14-0.02%239
Sep 19, 202419.9920.5519.9920.4320.151.49%892
Sep 18, 202420.2820.2820.1320.1319.85-0.72%942
Sep 17, 202420.2920.3620.2620.2820.000.19%2,104
Sep 16, 202420.1620.2420.1620.2419.960.27%1,212
Sep 13, 202420.2720.2720.0720.1819.90-0.36%6,374
Sep 12, 202420.1420.2720.1420.2619.750.57%2,025
Sep 11, 202420.1420.1420.1420.1419.640.57%245
Sep 10, 202420.0520.0519.9320.0319.520.12%1,257
Sep 9, 202419.9020.0219.9020.0019.500.90%1,808
Sep 6, 202419.9619.9619.7819.8219.33-0.97%3,477
Sep 5, 202420.0020.0219.9820.0219.52-0.09%664
Sep 4, 202420.1220.1220.0220.0419.530.07%2,979
Sep 3, 202420.1120.1120.0220.0219.52-1.14%872
Aug 30, 202419.9920.2519.9920.2519.740.51%2,715
Aug 29, 202420.0720.1620.0720.1519.640.55%886
Aug 28, 202420.0720.0719.9920.0419.54-0.51%982
Aug 27, 202420.1120.1420.1120.1419.64-0.06%418
Aug 26, 202420.0820.2020.0820.1519.650.37%2,021
Aug 23, 202420.0020.0820.0020.0819.571.10%1,394
Aug 22, 202419.9719.9719.8619.8619.36-0.53%664
Aug 21, 202419.8619.9619.8519.9619.460.60%1,489
Aug 20, 202419.8419.8419.8419.8419.14-0.07%297
Aug 19, 202419.4519.8619.4519.8619.160.66%4,816
Aug 16, 202419.6919.7319.6919.7319.030.15%319
Aug 15, 202419.7019.7119.6619.7019.001.13%1,530
Aug 14, 202419.4819.4819.4819.4818.790.24%22
Aug 13, 202419.4319.4919.3419.4318.740.92%5,574
Aug 12, 202419.3519.3519.2519.2518.57-0.88%11,018
Aug 9, 202419.4319.4319.4219.4218.740.63%1,007
Aug 8, 202419.1919.3019.1919.3018.621.77%1,269
Aug 7, 202419.2219.2918.9618.9618.300.04%1,677
Aug 6, 202418.7918.9918.7918.9618.291.66%1,042
Aug 5, 202419.0019.0018.4718.6517.99-3.81%6,879
Aug 2, 202419.3419.4019.2819.3918.70-1.69%1,165
Aug 1, 202419.2519.9719.2519.7219.03-0.94%5,203
Jul 31, 202419.9119.9119.9119.9119.211.40%73
Jul 30, 202419.6319.6319.6319.6318.940.24%317
Jul 29, 202419.6419.6419.5419.5918.900.18%3,257
Jul 26, 202419.6319.6419.5519.5518.860.64%907
Jul 25, 202419.4219.5719.4019.4318.740.03%2,720
Jul 24, 202419.6019.6019.4219.4218.74-1.64%1,346
Jul 23, 202418.9419.8718.7519.7519.050.06%5,996
Jul 22, 202419.7119.7919.7119.7319.040.99%842
Jul 19, 202419.6319.6319.5419.5418.85-0.41%572
Jul 18, 202419.8819.8819.6219.6218.93-1.21%4,370
Jul 17, 202419.8619.8619.8619.8619.16-1.05%267
Jul 16, 202420.1120.1120.0720.0719.360.41%244
Jul 15, 202419.9620.0619.9619.9919.28-1.22%6,410
Jul 12, 202420.2620.2920.2420.2419.240.40%7,757
Jul 11, 202420.1120.1820.1120.1619.170.44%2,172
Jul 10, 202420.0520.0720.0120.0719.080.75%8,609
Jul 9, 202419.9719.9919.9219.9218.94-0.01%2,625
Jul 8, 202419.8519.9219.8519.9218.94-2,608
Jul 5, 202419.9019.9219.8919.9218.940.18%577
Jul 3, 202419.7619.8919.7619.8918.910.71%586
Jul 2, 202419.7619.7619.7219.7418.780.34%3,927
Jul 1, 202419.6719.6819.6719.6818.71-610
Jun 28, 202419.6919.6919.6719.6818.710.52%800
Jun 27, 202419.4219.5819.4219.5818.620.84%1,012
Jun 26, 202419.4219.4219.3719.4118.460.05%668
Jun 25, 202419.4219.4219.4119.4118.45-0.11%584
Jun 24, 202419.4119.5519.4119.4318.470.69%2,376
Jun 21, 202419.2919.2919.2919.2918.35-0.11%257
Jun 20, 202419.3419.3419.3219.3218.37-0.37%244
Jun 18, 202419.3719.4019.3419.3918.440.03%1,160
Jun 17, 202419.4119.4119.3619.3818.430.06%2,122
Jun 14, 202419.3719.3719.3319.3718.42-0.54%903
Jun 13, 202419.4319.4819.4319.4818.52-0.10%772
Jun 12, 202419.5019.6219.4919.4918.54-0.18%2,824
Jun 11, 202419.4319.5319.4319.5318.390.21%707
Jun 10, 202419.5619.5619.4919.4918.35-0.15%829
Jun 7, 202419.5019.5419.5019.5218.38-0.17%879
Jun 6, 202419.6019.6219.5319.5518.41-0.03%1,818
Jun 5, 202419.4419.5619.4019.5618.421.61%1,223
Jun 4, 202419.1019.4119.1019.2518.13-0.10%4,368