RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
7.97
-0.10 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.06 | 8.06 | 7.95 | 7.97 | 7.97 | -1.24% | 7,097 |
| Mar 5, 2026 | 8.13 | 8.13 | 8.05 | 8.07 | 8.07 | -1.16% | 6,106 |
| Mar 4, 2026 | 8.05 | 8.18 | 8.05 | 8.17 | 8.17 | 0.73% | 16,230 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.05 | 8.11 | 8.11 | -1.51% | 12,024 |
| Mar 2, 2026 | 8.20 | 8.35 | 8.18 | 8.23 | 8.23 | 0.37% | 10,342 |
| Feb 27, 2026 | 8.21 | 8.22 | 8.18 | 8.20 | 8.20 | -0.49% | 24,139 |
| Feb 26, 2026 | 8.31 | 8.31 | 8.22 | 8.24 | 8.24 | -0.84% | 11,229 |
| Feb 25, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.24 | 0.41% | 6,074 |
| Feb 24, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.21 | 0.44% | 8,538 |
| Feb 23, 2026 | 8.39 | 8.39 | 8.24 | 8.24 | 8.17 | -1.20% | 3,558 |
| Feb 20, 2026 | 8.24 | 8.35 | 8.24 | 8.34 | 8.27 | 0.60% | 17,033 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.29 | 8.29 | 8.22 | -0.84% | 25,259 |
| Feb 18, 2026 | 8.35 | 8.39 | 8.32 | 8.36 | 8.29 | 0.36% | 6,969 |
| Feb 17, 2026 | 8.34 | 8.34 | 8.31 | 8.33 | 8.26 | -0.12% | 16,529 |
| Feb 13, 2026 | 8.29 | 8.35 | 8.29 | 8.34 | 8.27 | 0.48% | 11,811 |
| Feb 12, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.23 | -0.95% | 2,562 |
| Feb 11, 2026 | 8.45 | 8.45 | 8.38 | 8.38 | 8.31 | -0.12% | 2,087 |
| Feb 10, 2026 | 8.36 | 8.41 | 8.35 | 8.39 | 8.32 | 0.60% | 2,025 |
| Feb 9, 2026 | 8.19 | 8.36 | 8.19 | 8.34 | 8.27 | 0.97% | 30,473 |
| Feb 6, 2026 | 8.24 | 8.29 | 8.23 | 8.26 | 8.19 | 0.49% | 10,954 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.21 | 8.22 | 8.15 | -0.60% | 2,183 |
| Feb 4, 2026 | 8.29 | 8.29 | 8.22 | 8.27 | 8.20 | 0.24% | 1,438 |
| Feb 3, 2026 | 8.19 | 8.29 | 8.19 | 8.25 | 8.18 | -0.60% | 23,390 |
| Feb 2, 2026 | 8.39 | 8.45 | 8.24 | 8.30 | 8.23 | - | 20,614 |
| Jan 30, 2026 | 8.12 | 8.54 | 8.09 | 8.30 | 8.23 | 0.04% | 21,311 |
| Jan 29, 2026 | 8.47 | 8.47 | 8.26 | 8.30 | 8.23 | -1.11% | 8,455 |
| Jan 28, 2026 | 8.35 | 8.42 | 8.34 | 8.39 | 8.25 | 0.24% | 5,346 |
| Jan 27, 2026 | 8.40 | 8.40 | 8.35 | 8.37 | 8.23 | - | 4,079 |
| Jan 26, 2026 | 8.45 | 8.45 | 8.35 | 8.37 | 8.23 | -0.24% | 18,273 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.34 | 8.39 | 8.25 | -0.12% | 26,436 |
| Jan 22, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.26 | 0.48% | 16,275 |
| Jan 21, 2026 | 8.34 | 8.37 | 8.30 | 8.36 | 8.22 | 1.09% | 13,187 |
| Jan 20, 2026 | 8.49 | 8.49 | 8.25 | 8.27 | 8.13 | -1.31% | 13,207 |
| Jan 16, 2026 | 8.34 | 8.38 | 8.34 | 8.38 | 8.24 | - | 6,223 |
| Jan 15, 2026 | 8.39 | 8.40 | 8.36 | 8.38 | 8.24 | 0.12% | 9,214 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.35 | 8.37 | 8.23 | -0.12% | 7,198 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.34 | 8.38 | 8.24 | 0.36% | 8,406 |
| Jan 12, 2026 | 8.32 | 8.35 | 8.29 | 8.35 | 8.21 | 0.97% | 6,327 |
| Jan 9, 2026 | 8.26 | 8.29 | 8.25 | 8.27 | 8.13 | - | 8,220 |
| Jan 8, 2026 | 8.26 | 8.27 | 8.22 | 8.27 | 8.13 | 0.12% | 16,668 |
| Jan 7, 2026 | 8.24 | 8.26 | 8.23 | 8.26 | 8.12 | 0.12% | 8,614 |
| Jan 6, 2026 | 8.42 | 8.42 | 8.24 | 8.25 | 8.11 | -0.24% | 19,118 |
| Jan 5, 2026 | 8.42 | 8.42 | 8.23 | 8.27 | 8.13 | 0.78% | 12,514 |
| Jan 2, 2026 | 8.43 | 8.43 | 8.20 | 8.21 | 8.07 | 0.20% | 5,997 |
| Dec 31, 2025 | 8.17 | 8.23 | 8.17 | 8.19 | 8.05 | 0.20% | 9,170 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.17 | 8.04 | -0.44% | 9,228 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.12 | 8.21 | 8.07 | 0.10% | 12,263 |
| Dec 26, 2025 | 8.21 | 8.26 | 8.20 | 8.20 | 8.07 | 0.18% | 14,308 |
| Dec 24, 2025 | 8.28 | 8.28 | 8.19 | 8.19 | 8.05 | -0.46% | 3,728 |
| Dec 23, 2025 | 8.46 | 8.46 | 8.17 | 8.23 | 8.02 | 0.06% | 7,423 |