RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.18
+0.02 (0.18%)
At close: Oct 31, 2025, 4:00 PM EDT
8.18
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.20 | 8.20 | 8.13 | 8.18 | 8.18 | 0.18% | 13,584 |
| Oct 30, 2025 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | -1.34% | 62,217 |
| Oct 29, 2025 | 8.37 | 8.37 | 8.27 | 8.27 | 8.20 | -0.35% | 7,262 |
| Oct 28, 2025 | 8.32 | 8.33 | 8.28 | 8.30 | 8.23 | -0.12% | 31,452 |
| Oct 27, 2025 | 8.32 | 8.32 | 8.27 | 8.31 | 8.24 | 0.61% | 11,123 |
| Oct 24, 2025 | 8.26 | 8.28 | 8.26 | 8.26 | 8.19 | 0.61% | 1,681 |
| Oct 23, 2025 | 8.18 | 8.26 | 8.14 | 8.21 | 8.14 | 0.33% | 27,247 |
| Oct 22, 2025 | 8.21 | 8.26 | 8.18 | 8.18 | 8.11 | -0.17% | 2,675 |
| Oct 21, 2025 | 8.19 | 8.23 | 8.12 | 8.20 | 8.13 | 0.02% | 2,395 |
| Oct 20, 2025 | 8.12 | 8.22 | 8.12 | 8.20 | 8.13 | 0.61% | 9,874 |
| Oct 17, 2025 | 8.11 | 8.15 | 8.11 | 8.15 | 8.08 | -0.91% | 1,383 |
| Oct 16, 2025 | 8.18 | 8.26 | 8.18 | 8.22 | 8.15 | -0.06% | 3,714 |
| Oct 15, 2025 | 8.16 | 8.25 | 8.15 | 8.23 | 8.16 | 0.70% | 3,462 |
| Oct 14, 2025 | 8.01 | 8.20 | 8.01 | 8.17 | 8.10 | -0.02% | 3,668 |
| Oct 13, 2025 | 8.32 | 8.32 | 8.11 | 8.17 | 8.10 | 0.74% | 5,846 |
| Oct 10, 2025 | 8.37 | 8.37 | 8.11 | 8.11 | 8.04 | -1.34% | 4,720 |
| Oct 9, 2025 | 8.24 | 8.30 | 8.22 | 8.22 | 8.15 | -0.45% | 2,670 |
| Oct 8, 2025 | 8.20 | 8.32 | 8.20 | 8.26 | 8.19 | 0.15% | 13,680 |
| Oct 7, 2025 | 8.36 | 8.36 | 8.19 | 8.25 | 8.18 | -0.04% | 6,751 |
| Oct 6, 2025 | 8.26 | 8.30 | 8.25 | 8.25 | 8.18 | 0.10% | 2,788 |
| Oct 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | - | 101 |
| Oct 2, 2025 | 8.29 | 8.29 | 8.24 | 8.24 | 8.17 | 0.30% | 891 |
| Oct 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.15 | 0.24% | 661 |
| Sep 30, 2025 | 8.19 | 8.25 | 8.15 | 8.20 | 8.13 | -1.03% | 976 |
| Sep 29, 2025 | 8.22 | 8.28 | 8.16 | 8.28 | 8.21 | 1.10% | 7,028 |
| Sep 26, 2025 | 8.14 | 8.21 | 8.13 | 8.19 | 8.12 | - | 16,075 |
| Sep 25, 2025 | 8.14 | 8.20 | 8.14 | 8.19 | 8.12 | -1.33% | 1,456 |
| Sep 24, 2025 | 8.16 | 8.31 | 8.16 | 8.30 | 8.16 | -0.36% | 4,146 |
| Sep 23, 2025 | 8.35 | 8.41 | 8.27 | 8.33 | 8.19 | -0.18% | 7,820 |
| Sep 22, 2025 | 8.33 | 8.38 | 8.25 | 8.35 | 8.21 | - | 5,773 |
| Sep 19, 2025 | 8.29 | 8.35 | 8.28 | 8.35 | 8.21 | 0.06% | 2,468 |
| Sep 18, 2025 | 8.44 | 8.44 | 8.26 | 8.34 | 8.20 | 0.47% | 3,833 |
| Sep 17, 2025 | 8.26 | 8.34 | 8.25 | 8.30 | 8.16 | 0.19% | 626 |
| Sep 16, 2025 | 8.21 | 8.30 | 8.21 | 8.29 | 8.15 | -0.06% | 1,393 |
| Sep 15, 2025 | 8.08 | 8.35 | 8.08 | 8.29 | 8.15 | 0.12% | 7,685 |
| Sep 12, 2025 | 8.32 | 8.33 | 8.22 | 8.28 | 8.14 | -0.06% | 2,325 |
| Sep 11, 2025 | 8.24 | 8.29 | 8.23 | 8.29 | 8.15 | 0.68% | 2,961 |
| Sep 10, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.09 | 0.97% | 53,118 |
| Sep 9, 2025 | 8.12 | 8.20 | 8.12 | 8.15 | 8.01 | -0.24% | 4,176 |
| Sep 8, 2025 | 8.04 | 8.21 | 8.04 | 8.17 | 8.03 | 0.86% | 10,221 |
| Sep 5, 2025 | 8.21 | 8.22 | 8.08 | 8.10 | 7.97 | -0.18% | 16,474 |
| Sep 4, 2025 | 8.05 | 8.12 | 8.05 | 8.12 | 7.98 | 0.50% | 843 |
| Sep 3, 2025 | 8.03 | 8.08 | 8.01 | 8.08 | 7.94 | -0.43% | 2,438 |
| Sep 2, 2025 | 8.01 | 8.13 | 7.99 | 8.11 | 7.97 | 0.25% | 6,225 |
| Aug 29, 2025 | 8.08 | 8.15 | 8.04 | 8.09 | 7.96 | -0.06% | 43,518 |
| Aug 28, 2025 | 8.11 | 8.11 | 8.05 | 8.10 | 7.96 | -0.86% | 2,391 |
| Aug 27, 2025 | 8.10 | 8.17 | 8.10 | 8.17 | 7.96 | 0.55% | 7,364 |
| Aug 26, 2025 | 8.22 | 8.22 | 8.05 | 8.12 | 7.92 | - | 2,997 |
| Aug 25, 2025 | 7.91 | 8.16 | 7.91 | 8.12 | 7.92 | 0.12% | 3,871 |
| Aug 22, 2025 | 7.83 | 8.11 | 7.83 | 8.11 | 7.91 | 1.95% | 12,088 |