Saba Closed End Funds ETF (CEFS)
BATS: CEFS · Real-Time Price · USD
22.33
-0.14 (-0.62%)
Nov 18, 2025, 4:00 PM EST - Market closed
CEFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.47 | 22.55 | 22.30 | 22.33 | 22.33 | -0.62% | 130,318 |
| Nov 17, 2025 | 22.61 | 22.70 | 22.47 | 22.47 | 22.47 | -0.58% | 86,384 |
| Nov 14, 2025 | 22.74 | 22.76 | 22.55 | 22.60 | 22.60 | -0.48% | 61,215 |
| Nov 13, 2025 | 22.89 | 23.05 | 22.62 | 22.71 | 22.71 | -0.74% | 66,361 |
| Nov 12, 2025 | 22.90 | 22.93 | 22.78 | 22.88 | 22.88 | 0.44% | 52,948 |
| Nov 11, 2025 | 22.70 | 22.87 | 22.68 | 22.78 | 22.78 | 0.15% | 66,601 |
| Nov 10, 2025 | 22.73 | 22.79 | 22.60 | 22.75 | 22.75 | 0.75% | 79,220 |
| Nov 7, 2025 | 22.74 | 22.74 | 22.50 | 22.58 | 22.58 | -0.73% | 77,949 |
| Nov 6, 2025 | 22.79 | 22.80 | 22.61 | 22.74 | 22.74 | 0.18% | 65,388 |
| Nov 5, 2025 | 22.78 | 22.81 | 22.68 | 22.70 | 22.70 | -0.66% | 85,524 |
| Nov 4, 2025 | 22.78 | 23.00 | 22.66 | 22.85 | 22.85 | 0.31% | 149,076 |
| Nov 3, 2025 | 22.80 | 22.88 | 22.76 | 22.78 | 22.78 | -0.09% | 112,874 |
| Oct 31, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.35% | 149,517 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.76 | 22.88 | 22.88 | -0.31% | 140,730 |
| Oct 29, 2025 | 23.00 | 23.23 | 22.95 | 22.95 | 22.81 | -0.25% | 79,314 |
| Oct 28, 2025 | 22.89 | 23.04 | 22.89 | 23.01 | 22.87 | 0.38% | 72,932 |
| Oct 27, 2025 | 22.72 | 22.99 | 22.71 | 22.92 | 22.78 | 0.75% | 105,220 |
| Oct 24, 2025 | 22.77 | 23.00 | 22.75 | 22.75 | 22.61 | -0.13% | 71,538 |
| Oct 23, 2025 | 22.76 | 22.88 | 22.66 | 22.78 | 22.64 | 0.09% | 57,160 |
| Oct 22, 2025 | 22.64 | 22.88 | 22.64 | 22.76 | 22.62 | -0.31% | 77,208 |
| Oct 21, 2025 | 23.00 | 23.00 | 22.72 | 22.83 | 22.69 | 0.31% | 102,749 |
| Oct 20, 2025 | 22.77 | 22.90 | 22.71 | 22.76 | 22.62 | -0.04% | 74,137 |
| Oct 17, 2025 | 22.90 | 22.90 | 22.70 | 22.77 | 22.63 | -0.52% | 41,151 |
| Oct 16, 2025 | 22.81 | 22.97 | 22.70 | 22.89 | 22.75 | -0.17% | 104,721 |
| Oct 15, 2025 | 22.85 | 22.93 | 22.77 | 22.93 | 22.79 | 0.17% | 66,748 |
| Oct 14, 2025 | 22.75 | 22.90 | 22.60 | 22.89 | 22.75 | 0.62% | 74,185 |
| Oct 13, 2025 | 22.77 | 22.80 | 22.63 | 22.75 | 22.61 | 0.53% | 89,396 |
| Oct 10, 2025 | 22.84 | 23.02 | 22.63 | 22.63 | 22.49 | -1.09% | 88,778 |
| Oct 9, 2025 | 22.98 | 23.02 | 22.80 | 22.88 | 22.74 | -0.31% | 73,404 |
| Oct 8, 2025 | 22.86 | 22.98 | 22.78 | 22.95 | 22.81 | 1.01% | 79,705 |
| Oct 7, 2025 | 22.80 | 22.84 | 22.65 | 22.72 | 22.58 | 0.13% | 95,217 |
| Oct 6, 2025 | 22.75 | 23.00 | 22.69 | 22.69 | 22.55 | 0.02% | 142,854 |
| Oct 3, 2025 | 22.72 | 22.81 | 22.67 | 22.69 | 22.55 | 0.24% | 81,115 |
| Oct 2, 2025 | 22.83 | 22.91 | 22.58 | 22.63 | 22.49 | -0.75% | 88,579 |
| Oct 1, 2025 | 22.77 | 22.90 | 22.69 | 22.80 | 22.66 | 0.13% | 92,184 |
| Sep 30, 2025 | 22.79 | 22.80 | 22.64 | 22.77 | 22.63 | 0.13% | 150,115 |
| Sep 29, 2025 | 22.79 | 22.79 | 22.64 | 22.74 | 22.60 | -0.18% | 73,694 |
| Sep 26, 2025 | 22.74 | 22.80 | 22.72 | 22.78 | 22.50 | 0.40% | 58,114 |
| Sep 25, 2025 | 22.80 | 22.80 | 22.65 | 22.69 | 22.41 | -0.48% | 63,552 |
| Sep 24, 2025 | 22.87 | 22.88 | 22.76 | 22.80 | 22.52 | -0.13% | 102,933 |
| Sep 23, 2025 | 22.87 | 22.89 | 22.77 | 22.83 | 22.55 | 0.04% | 95,381 |
| Sep 22, 2025 | 22.79 | 22.82 | 22.74 | 22.82 | 22.54 | 0.40% | 138,234 |
| Sep 19, 2025 | 22.71 | 22.73 | 22.66 | 22.73 | 22.45 | - | 42,647 |
| Sep 18, 2025 | 22.71 | 22.75 | 22.65 | 22.73 | 22.45 | 0.09% | 59,080 |
| Sep 17, 2025 | 22.66 | 22.71 | 22.62 | 22.71 | 22.43 | 0.22% | 35,446 |
| Sep 16, 2025 | 22.64 | 22.70 | 22.60 | 22.66 | 22.38 | -0.13% | 76,186 |
| Sep 15, 2025 | 22.66 | 22.70 | 22.61 | 22.69 | 22.41 | 0.35% | 49,237 |
| Sep 12, 2025 | 22.60 | 22.68 | 22.56 | 22.61 | 22.33 | 0.27% | 56,224 |
| Sep 11, 2025 | 22.57 | 22.64 | 22.54 | 22.55 | 22.27 | -0.35% | 50,652 |
| Sep 10, 2025 | 22.51 | 22.65 | 22.51 | 22.63 | 22.35 | -0.04% | 48,008 |