Skip to main content
logo
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
17.20
+0.02 (0.11%)
Oct 20, 2026, 4:00 PM EDT - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202617.1517.2517.1517.2017.200.11%777
Oct 19, 202617.2417.2417.1817.1817.180.07%301
Oct 16, 202617.1717.1717.1717.1717.17-0.51%25
Oct 15, 202617.2217.2617.2217.2617.260.95%306
Oct 14, 202617.1117.1116.9017.1017.09-2.19%2,292
Oct 13, 202617.3517.4817.3417.4817.48-0.88%1,625
Oct 12, 202617.9017.9017.9017.9017.630.17%71
Oct 9, 202617.8117.8717.5017.8717.601.82%5,191
Oct 8, 202617.6617.6617.5517.5517.29-0.42%354
Oct 7, 202617.5317.6617.5317.6317.36-0.94%2,456
Oct 6, 202617.5417.8017.5417.8017.531.19%1,143
Oct 5, 202617.6418.0417.4717.5917.32-1.58%1,088
Oct 2, 202617.8717.8717.8717.8717.600.57%34
Oct 1, 202617.5117.7717.5017.7717.500.04%580
Sep 30, 202617.7617.7617.7617.7617.490.45%117
Sep 29, 202617.6317.6817.6317.6817.410.57%531
Sep 28, 202617.5317.5817.5317.5817.31-1.58%285
Sep 25, 202617.8617.8617.8617.8617.590.62%45
Sep 24, 202617.7517.7517.7517.7517.48-0.99%228
Sep 23, 202618.1618.1617.9317.9317.66-1.82%264
Sep 22, 202618.3118.3118.2618.2617.990.05%199
Sep 21, 202618.2518.2518.2518.2517.980.72%41
Sep 18, 202617.8818.1217.8818.1217.85-0.02%474
Sep 17, 202618.0018.1317.9518.1317.851.28%1,017
Sep 16, 202617.8518.0317.8517.9017.63-0.75%1,158
Sep 15, 202618.0018.2617.9318.0317.76-0.72%975
Sep 14, 202618.2418.2418.1618.1617.89-0.96%1,414
Sep 11, 202618.6018.6018.5518.5518.06-0.27%723
Sep 10, 202618.6018.6018.6018.6018.11-1.43%175
Sep 9, 202618.9118.9718.8218.8718.37-0.81%2,048
Sep 8, 202619.0319.0319.0219.0218.52-0.06%188
Sep 4, 202619.0319.0319.0319.0318.53-0.04%118
Sep 3, 202619.0419.0419.0419.0418.540.12%152
Sep 2, 202618.9219.0218.9219.0218.520.09%210
Sep 1, 202619.0419.0418.9719.0018.50-0.48%358
Aug 31, 202619.0919.1519.0919.0918.59-0.13%1,138
Aug 28, 202619.1519.1519.1219.1218.620.07%318
Aug 27, 202619.1019.1019.1019.1018.600.15%23
Aug 26, 202618.9919.0718.9919.0718.57-0.01%398
Aug 25, 202618.9719.0718.9719.0718.580.79%318
Aug 24, 202618.9218.9218.9218.9218.43-0.20%128
Aug 21, 202619.1419.1418.9218.9618.46-0.13%1,054
Aug 20, 202619.0019.0018.9918.9918.49-0.57%257
Aug 19, 202619.0119.1019.0019.1018.600.09%3,188
Aug 18, 202619.0119.0819.0119.0818.58-0.34%222
Aug 17, 202619.1019.1419.1019.1418.640.02%429
Aug 14, 202619.1619.2519.1419.1418.64-0.91%1,094
Aug 13, 202619.1419.3219.1419.3218.810.81%2,104
Aug 12, 202619.2019.2019.0919.1618.660.32%1,213
Aug 11, 202619.3819.3819.3119.3118.600.60%259