CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	18.66	18.66	18.66	18.72	-	-0.02%	320
Jul 24, 2026	18.73	18.73	18.72	18.72	18.72	-0.08%	425
Jul 23, 2026	18.72	18.78	18.72	18.74	18.73	-1.03%	691
Jul 22, 2026	18.87	19.00	18.87	18.93	18.93	0.38%	1,660
Jul 21, 2026	18.86	18.86	18.86	18.86	18.86	0.28%	137
Jul 20, 2026	18.73	18.81	18.71	18.81	18.81	-0.09%	1,705
Jul 17, 2026	18.97	18.97	18.82	18.82	18.82	-0.90%	244
Jul 16, 2026	18.94	19.03	18.94	18.99	18.99	-0.71%	309
Jul 15, 2026	19.12	19.15	19.02	19.13	19.13	0.28%	6,211
Jul 14, 2026	19.08	19.08	19.08	19.08	19.08	0.55%	121
Jul 13, 2026	19.28	19.29	19.24	19.24	18.97	-0.70%	5,542
Jul 10, 2026	19.01	19.47	19.01	19.38	19.11	0.15%	1,097
Jul 9, 2026	19.35	19.35	19.35	19.35	19.08	0.78%	12
Jul 8, 2026	19.11	19.20	19.11	19.20	18.93	-0.26%	1,122
Jul 7, 2026	19.45	19.45	19.25	19.25	18.98	-0.77%	573
Jul 6, 2026	19.32	19.50	19.29	19.40	19.13	0.60%	1,853
Jul 2, 2026	19.35	19.35	19.28	19.28	19.01	-0.53%	497
Jul 1, 2026	19.21	19.38	19.21	19.38	19.11	-0.60%	163
Jun 30, 2026	19.26	19.50	19.26	19.50	19.23	1.98%	871
Jun 29, 2026	18.28	19.12	18.28	19.12	18.85	1.45%	339
Jun 26, 2026	18.99	18.99	18.85	18.85	18.59	-0.08%	543
Jun 25, 2026	18.92	18.95	18.86	18.86	18.60	0.60%	504
Jun 24, 2026	18.75	18.77	18.55	18.75	18.49	-0.52%	5,743
Jun 23, 2026	18.89	18.89	18.85	18.85	18.59	-0.83%	2,248
Jun 22, 2026	18.93	19.01	18.90	19.01	18.74	-0.43%	672
Jun 18, 2026	19.00	19.21	19.00	19.09	18.82	0.94%	1,376
Jun 17, 2026	19.15	19.15	18.91	18.91	18.65	-1.15%	636
Jun 16, 2026	19.17	19.17	19.13	19.13	18.86	-0.11%	228
Jun 15, 2026	19.12	19.15	19.09	19.15	18.89	1.46%	1,584
Jun 12, 2026	18.93	18.93	18.88	18.88	18.61	0.64%	228
Jun 11, 2026	18.98	18.98	18.98	18.98	18.50	1.17%	77
Jun 10, 2026	18.86	18.86	18.76	18.76	18.28	-0.53%	174
Jun 9, 2026	18.85	18.86	18.85	18.86	18.38	-0.05%	386
Jun 8, 2026	18.95	19.01	18.85	18.87	18.39	0.36%	1,495
Jun 5, 2026	19.01	19.01	18.80	18.80	18.32	-2.23%	201
Jun 4, 2026	19.23	19.23	19.23	19.23	18.74	0.15%	262
Jun 3, 2026	19.20	19.20	19.20	19.20	18.71	-0.98%	133
Jun 2, 2026	19.27	19.39	19.27	19.39	18.90	0.27%	792
Jun 1, 2026	19.23	19.35	19.21	19.34	18.85	-0.42%	953
May 29, 2026	18.50	19.42	18.50	19.42	18.93	0.56%	938
May 28, 2026	19.14	19.31	19.12	19.31	18.82	1.31%	376
May 27, 2026	18.97	19.06	18.97	19.06	18.58	0.22%	4,112
May 26, 2026	18.90	19.02	18.90	19.02	18.54	0.62%	612
May 22, 2026	18.44	18.95	18.44	18.90	18.43	0.49%	1,475
May 21, 2026	18.66	18.81	18.66	18.81	18.34	0.32%	442
May 20, 2026	18.50	18.75	18.50	18.75	18.28	1.99%	860
May 19, 2026	18.40	18.40	18.09	18.39	17.92	-0.35%	2,183
May 18, 2026	18.46	18.46	18.37	18.45	17.98	-1.08%	834
May 15, 2026	18.63	18.81	18.63	18.65	18.18	-1.87%	2,202
May 14, 2026	19.01	19.01	19.01	19.01	18.53	0.30%	54