CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.86	17.86	17.86	17.86	17.86	0.62%	45
Sep 24, 2026	17.75	17.75	17.75	17.75	17.75	-0.99%	228
Sep 23, 2026	18.16	18.16	17.93	17.93	17.93	-1.82%	263
Sep 22, 2026	18.31	18.31	18.26	18.26	18.26	0.05%	199
Sep 21, 2026	18.25	18.25	18.25	18.25	18.25	0.72%	41
Sep 18, 2026	17.88	18.12	17.88	18.12	18.12	-0.02%	474
Sep 17, 2026	18.00	18.13	17.95	18.13	18.12	1.28%	1,017
Sep 16, 2026	17.85	18.03	17.85	17.90	17.90	-0.75%	1,158
Sep 15, 2026	18.00	18.26	17.93	18.03	18.03	-0.72%	975
Sep 14, 2026	18.24	18.24	18.16	18.16	18.16	-0.96%	1,414
Sep 11, 2026	18.60	18.60	18.55	18.55	18.34	-0.27%	723
Sep 10, 2026	18.60	18.60	18.60	18.60	18.39	-1.43%	175
Sep 9, 2026	18.91	18.97	18.82	18.87	18.65	-0.81%	2,048
Sep 8, 2026	19.03	19.03	19.02	19.02	18.81	-0.06%	188
Sep 4, 2026	19.03	19.03	19.03	19.03	18.82	-0.04%	118
Sep 3, 2026	19.04	19.04	19.04	19.04	18.83	0.12%	152
Sep 2, 2026	18.92	19.02	18.92	19.02	18.80	0.09%	210
Sep 1, 2026	19.04	19.04	18.97	19.00	18.79	-0.48%	358
Aug 31, 2026	19.09	19.15	19.09	19.09	18.88	-0.13%	1,138
Aug 28, 2026	19.15	19.15	19.12	19.12	18.90	0.07%	318
Aug 27, 2026	19.10	19.10	19.10	19.10	18.89	0.15%	23
Aug 26, 2026	18.99	19.07	18.99	19.07	18.86	-0.01%	398
Aug 25, 2026	18.97	19.07	18.97	19.07	18.86	0.79%	318
Aug 24, 2026	18.92	18.92	18.92	18.92	18.71	-0.20%	128
Aug 21, 2026	19.14	19.14	18.92	18.96	18.75	-0.13%	1,054
Aug 20, 2026	19.00	19.00	18.99	18.99	18.77	-0.57%	257
Aug 19, 2026	19.01	19.10	19.00	19.10	18.88	0.09%	3,188
Aug 18, 2026	19.01	19.08	19.01	19.08	18.86	-0.34%	222
Aug 17, 2026	19.10	19.14	19.10	19.14	18.93	0.02%	429
Aug 14, 2026	19.16	19.25	19.14	19.14	18.92	-0.91%	1,094
Aug 13, 2026	19.14	19.32	19.14	19.32	19.10	0.81%	2,104
Aug 12, 2026	19.20	19.20	19.09	19.16	18.94	0.32%	1,213
Aug 11, 2026	19.38	19.38	19.31	19.31	18.88	0.60%	259
Aug 10, 2026	18.90	19.19	18.90	19.19	18.77	0.23%	263
Aug 7, 2026	19.10	19.15	19.10	19.15	18.73	0.39%	1,542
Aug 6, 2026	19.08	19.18	19.08	19.08	18.66	-0.08%	1,280
Aug 5, 2026	19.09	19.09	19.09	19.09	18.67	0.98%	113
Aug 4, 2026	18.98	19.02	18.91	18.91	18.49	-0.03%	1,291
Aug 3, 2026	18.76	18.98	18.76	18.91	18.50	0.66%	1,170
Jul 31, 2026	18.79	18.79	18.79	18.79	18.37	0.65%	50
Jul 30, 2026	18.33	18.67	18.33	18.67	18.26	1.34%	157
Jul 29, 2026	18.50	18.50	18.42	18.42	18.01	-0.92%	755
Jul 28, 2026	18.50	18.59	18.50	18.59	18.18	0.13%	1,111
Jul 27, 2026	18.66	18.66	18.57	18.57	18.16	-0.83%	686
Jul 24, 2026	18.73	18.73	18.72	18.72	18.31	-0.08%	425
Jul 23, 2026	18.72	18.78	18.72	18.74	18.32	-1.03%	691
Jul 22, 2026	18.87	19.00	18.87	18.93	18.52	0.38%	1,660
Jul 21, 2026	18.86	18.86	18.86	18.86	18.45	0.28%	137
Jul 20, 2026	18.73	18.81	18.71	18.81	18.39	-0.09%	1,705
Jul 17, 2026	18.97	18.97	18.82	18.82	18.41	-0.90%	244