ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
18.26
+0.03 (0.16%)
May 22, 2025, 4:00 PM - Market closed
CEFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 18.18 | 18.26 | 18.18 | 18.26 | 18.26 | 0.15% | 802 |
| May 21, 2025 | 18.44 | 18.53 | 18.19 | 18.23 | 18.23 | -1.42% | 1,161 |
| May 20, 2025 | 18.53 | 18.53 | 18.47 | 18.50 | 18.50 | 0.08% | 693 |
| May 19, 2025 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | -0.45% | 304 |
| May 16, 2025 | 18.53 | 18.57 | 18.53 | 18.57 | 18.57 | 0.53% | 188 |
| May 15, 2025 | 18.48 | 18.49 | 18.47 | 18.47 | 18.47 | -0.09% | 561 |
| May 14, 2025 | 18.44 | 18.52 | 18.42 | 18.48 | 18.48 | 0.06% | 987 |
| May 13, 2025 | 18.47 | 18.48 | 18.36 | 18.47 | 18.47 | -0.53% | 2,608 |
| May 12, 2025 | 18.65 | 18.65 | 18.54 | 18.57 | 18.37 | 1.79% | 1,994 |
| May 9, 2025 | 18.26 | 18.27 | 18.25 | 18.25 | 18.05 | 0.10% | 874 |
| May 8, 2025 | 18.28 | 18.28 | 18.23 | 18.23 | 18.03 | 0.50% | 288 |
| May 7, 2025 | 18.11 | 18.14 | 18.11 | 18.14 | 17.94 | 0.39% | 228 |
| May 6, 2025 | 18.10 | 18.13 | 18.07 | 18.07 | 17.87 | -0.62% | 2,114 |
| May 5, 2025 | 18.22 | 18.22 | 18.16 | 18.18 | 17.98 | -0.40% | 5,091 |
| May 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.05 | 0.72% | 145 |
| May 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.92 | 1.23% | 214 |
| Apr 30, 2025 | 17.77 | 17.90 | 17.77 | 17.90 | 17.70 | 0.20% | 2,352 |
| Apr 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.67 | 0.82% | 98 |
| Apr 28, 2025 | 17.80 | 17.81 | 17.59 | 17.72 | 17.53 | 0.24% | 2,344 |
| Apr 25, 2025 | 17.74 | 17.74 | 17.68 | 17.68 | 17.48 | 0.83% | 423 |
| Apr 24, 2025 | 17.50 | 17.53 | 17.50 | 17.53 | 17.34 | 1.58% | 214 |
| Apr 23, 2025 | 15.46 | 18.68 | 15.43 | 17.26 | 17.07 | 4.60% | 2,365 |
| Apr 22, 2025 | 16.23 | 16.50 | 16.01 | 16.50 | 16.32 | 1.66% | 4,096 |
| Apr 21, 2025 | 16.42 | 16.42 | 14.94 | 16.23 | 16.05 | -4.00% | 3,006 |
| Apr 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.72 | 0.48% | 179 |
| Apr 16, 2025 | 16.86 | 16.86 | 16.83 | 16.83 | 16.64 | -0.96% | 1,001 |
| Apr 15, 2025 | 17.14 | 17.14 | 16.99 | 16.99 | 16.80 | 0.34% | 5,007 |
| Apr 14, 2025 | 16.86 | 16.93 | 16.80 | 16.93 | 16.75 | 1.58% | 1,744 |
| Apr 11, 2025 | 16.45 | 16.73 | 16.45 | 16.67 | 16.49 | -0.04% | 1,088 |
| Apr 10, 2025 | 16.92 | 16.92 | 16.68 | 16.68 | 16.21 | -4.81% | 1,365 |
| Apr 9, 2025 | 17.43 | 17.61 | 17.12 | 17.52 | 17.03 | 9.69% | 8,422 |
| Apr 8, 2025 | 16.72 | 17.00 | 15.97 | 15.97 | 15.52 | 0.66% | 3,537 |
| Apr 7, 2025 | 17.19 | 17.19 | 15.20 | 15.86 | 15.42 | -5.01% | 7,966 |
| Apr 4, 2025 | 17.25 | 17.75 | 16.61 | 16.70 | 16.23 | -8.86% | 12,070 |
| Apr 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 17.81 | -3.12% | 352 |
| Apr 2, 2025 | 18.83 | 18.93 | 18.80 | 18.92 | 18.38 | 0.29% | 1,772 |
| Apr 1, 2025 | 18.76 | 18.94 | 18.76 | 18.86 | 18.33 | 0.20% | 1,201 |
| Mar 31, 2025 | 18.66 | 18.82 | 18.19 | 18.82 | 18.29 | -0.02% | 15,628 |
| Mar 28, 2025 | 19.00 | 19.00 | 18.83 | 18.83 | 18.30 | -0.85% | 340 |
| Mar 27, 2025 | 19.05 | 19.05 | 18.90 | 18.99 | 18.46 | -0.56% | 5,547 |
| Mar 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.56 | -1.03% | 57 |
| Mar 25, 2025 | 19.34 | 19.34 | 19.30 | 19.30 | 18.75 | 0.21% | 236 |
| Mar 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.71 | 0.96% | 816 |
| Mar 21, 2025 | 19.08 | 19.08 | 19.07 | 19.07 | 18.54 | -0.25% | 164 |
| Mar 20, 2025 | 19.22 | 19.22 | 19.12 | 19.12 | 18.58 | -0.01% | 133 |
| Mar 19, 2025 | 19.13 | 19.13 | 19.12 | 19.12 | 18.58 | 0.79% | 554 |
| Mar 18, 2025 | 19.17 | 19.17 | 18.96 | 18.97 | 18.44 | -0.60% | 1,781 |
| Mar 17, 2025 | 18.88 | 19.10 | 18.81 | 19.09 | 18.55 | 1.41% | 1,812 |
| Mar 14, 2025 | 18.76 | 18.84 | 18.76 | 18.82 | 18.29 | 0.70% | 4,996 |
| Mar 13, 2025 | 19.10 | 19.10 | 18.69 | 18.69 | 18.16 | -2.00% | 1,507 |