CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.72	18.72	18.72	18.72	18.72	0.69%	194
Apr 23, 2026	18.92	18.92	18.59	18.59	18.59	-0.70%	1,050
Apr 22, 2026	18.83	18.83	18.72	18.72	18.72	0.53%	291
Apr 21, 2026	18.60	18.62	18.53	18.62	18.62	-0.53%	1,237
Apr 20, 2026	18.72	18.72	18.72	18.72	18.72	-0.30%	213
Apr 17, 2026	18.62	18.92	18.62	18.78	18.78	0.93%	1,997
Apr 16, 2026	18.61	18.61	18.61	18.61	18.60	-0.10%	64
Apr 15, 2026	18.62	18.62	18.62	18.62	18.62	0.08%	76
Apr 14, 2026	18.49	18.61	18.49	18.61	18.61	1.33%	1,082
Apr 13, 2026	18.30	18.36	18.30	18.36	18.36	-0.18%	549
Apr 10, 2026	18.48	18.48	18.30	18.40	18.14	0.07%	375
Apr 9, 2026	18.44	18.44	18.38	18.38	18.12	0.80%	303
Apr 8, 2026	17.84	18.24	17.84	18.24	17.98	2.70%	908
Apr 7, 2026	17.58	17.76	17.57	17.76	17.51	-0.03%	588
Apr 6, 2026	17.63	17.77	17.63	17.77	17.52	0.25%	631
Apr 2, 2026	17.72	17.72	17.72	17.72	17.47	-0.68%	627
Apr 1, 2026	17.77	17.84	17.77	17.84	17.59	1.63%	1,123
Mar 31, 2026	17.22	17.60	17.22	17.56	17.31	4.24%	1,620
Mar 30, 2026	16.75	16.87	15.47	16.84	16.60	-0.16%	17,365
Mar 27, 2026	16.98	16.98	16.87	16.87	16.63	-2.55%	366
Mar 26, 2026	17.45	17.46	17.31	17.31	17.07	-2.59%	1,591
Mar 25, 2026	17.78	17.78	17.77	17.77	17.52	1.41%	303
Mar 24, 2026	17.53	17.53	17.52	17.52	17.28	-0.28%	321
Mar 23, 2026	17.50	17.57	17.50	17.57	17.32	1.32%	872
Mar 20, 2026	17.48	17.48	17.34	17.34	17.10	-2.54%	221
Mar 19, 2026	17.91	17.93	17.80	17.80	17.54	-1.38%	1,211
Mar 18, 2026	18.04	18.04	18.04	18.04	17.79	-0.86%	151
Mar 17, 2026	18.08	18.20	18.08	18.20	17.94	0.72%	2,698
Mar 16, 2026	17.97	18.07	17.97	18.07	17.82	1.03%	700
Mar 13, 2026	17.89	17.89	17.89	17.89	17.63	-2.07%	113
Mar 12, 2026	18.27	18.27	18.27	18.27	17.79	-0.94%	266
Mar 11, 2026	18.50	18.50	18.44	18.44	17.96	-0.33%	471
Mar 10, 2026	18.31	18.50	18.31	18.50	18.02	3.02%	1,011
Mar 9, 2026	16.70	18.17	16.70	17.96	17.49	-3.23%	15,035
Mar 6, 2026	18.63	18.65	18.56	18.56	18.07	-1.93%	1,101
Mar 5, 2026	19.15	19.15	18.90	18.92	18.43	-1.13%	7,315
Mar 4, 2026	19.19	19.19	19.14	19.14	18.64	0.59%	233
Mar 3, 2026	18.84	19.03	18.80	19.03	18.53	-1.57%	2,156
Mar 2, 2026	19.33	19.33	19.33	19.33	18.83	-0.19%	625
Feb 27, 2026	19.42	19.52	19.37	19.37	18.86	-0.30%	766
Feb 26, 2026	19.41	19.43	19.41	19.43	18.92	-0.28%	765
Feb 25, 2026	19.35	19.58	19.35	19.48	18.97	0.56%	2,221
Feb 24, 2026	19.35	19.37	19.35	19.37	18.87	0.84%	174
Feb 23, 2026	19.35	19.35	19.21	19.21	18.71	-1.23%	291
Feb 20, 2026	19.35	19.49	19.35	19.45	18.94	0.25%	1,021
Feb 19, 2026	19.30	19.40	19.30	19.40	18.90	-0.28%	436
Feb 18, 2026	19.53	19.55	19.46	19.46	18.95	0.39%	1,368
Feb 17, 2026	19.25	19.38	19.15	19.38	18.88	-0.05%	7,052
Feb 13, 2026	19.23	19.39	19.00	19.39	18.89	-0.10%	10,382
Feb 12, 2026	19.11	19.44	19.02	19.41	18.90	-1.42%	17,341