Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
16.72
-0.06 (-0.36%)
At close: Nov 13, 2026, 4:00 PM EST
16.72
0.00 (0.00%)
After-hours: Nov 13, 2026, 6:30 PM EST

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.8016.8016.6416.7216.72-0.35%1,435
Nov 12, 202616.8016.8616.7816.7816.78-1.90%976
Nov 11, 202617.3217.3217.3217.3217.110.20%138
Nov 10, 202618.5018.5017.1517.2917.07-0.33%869
Nov 9, 202617.8117.8117.3517.3517.131.59%4,015
Nov 6, 202617.0117.0717.0117.0716.861.31%228
Nov 5, 202618.4818.4816.7016.8516.64-3.84%1,793
Nov 4, 202617.3217.5317.3217.5317.311.22%201
Nov 3, 202617.2817.3117.2817.3117.100.46%744
Nov 2, 202617.2817.4617.2417.2417.02-0.45%5,190
Oct 30, 202617.3117.3117.3117.3117.10-1.51%109
Oct 29, 202617.3117.5817.3117.5817.363.23%1,180
Oct 28, 202617.2517.2517.0317.0316.82-1.21%1,249
Oct 27, 202617.1417.2517.1417.2417.031.05%648
Oct 26, 202616.9917.0616.9917.0616.850.36%149
Oct 23, 202616.9817.0016.9817.0016.79-0.60%310
Oct 22, 202617.0817.1017.0817.1016.89-1.38%888
Oct 21, 202617.1117.3417.1117.3417.130.82%7,178
Oct 20, 202617.1517.2517.1517.2016.990.11%777
Oct 19, 202617.2417.2417.1817.1816.970.07%301
Oct 16, 202617.1717.1717.1717.1716.96-0.51%25
Oct 15, 202617.2217.2617.2217.2617.040.95%306
Oct 14, 202617.1117.1116.9017.1016.88-2.19%2,292
Oct 13, 202617.3517.4817.3417.4817.26-0.88%1,625
Oct 12, 202617.9017.9017.9017.9017.420.17%71
Oct 9, 202617.8117.8717.5017.8717.391.82%5,191
Oct 8, 202617.6617.6617.5517.5517.08-0.42%354
Oct 7, 202617.5317.6617.5317.6317.15-0.94%2,456
Oct 6, 202617.5417.8017.5417.8017.311.19%1,143
Oct 5, 202617.6418.0417.4717.5917.11-1.58%1,088
Oct 2, 202617.8717.8717.8717.8717.380.57%34
Oct 1, 202617.5117.7717.5017.7717.280.04%580
Sep 30, 202617.7617.7617.7617.7617.280.45%117
Sep 29, 202617.6317.6817.6317.6817.200.57%531
Sep 28, 202617.5317.5817.5317.5817.10-1.58%285
Sep 25, 202617.8617.8617.8617.8617.380.62%45
Sep 24, 202617.7517.7517.7517.7517.27-0.99%228
Sep 23, 202618.1618.1617.9317.9317.44-1.82%264
Sep 22, 202618.3118.3118.2618.2617.760.05%199
Sep 21, 202618.2518.2518.2518.2517.760.72%41
Sep 18, 202617.8818.1217.8818.1217.63-0.02%474
Sep 17, 202618.0018.1317.9518.1317.631.28%1,017
Sep 16, 202617.8518.0317.8517.9017.41-0.75%1,158
Sep 15, 202618.0018.2617.9318.0317.54-0.72%975
Sep 14, 202618.2418.2418.1618.1617.67-0.96%1,414
Sep 11, 202618.6018.6018.5518.5517.84-0.27%723
Sep 10, 202618.6018.6018.6018.6017.89-1.43%175
Sep 9, 202618.9118.9718.8218.8718.15-0.81%2,048
Sep 8, 202619.0319.0319.0219.0218.30-0.06%188
Sep 4, 202619.0319.0319.0319.0318.31-0.04%118