RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.23
+0.06 (0.69%)
Dec 31, 2025, 4:00 PM EST - Market closed
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.17 | 8.21 | 8.17 | 8.23 | - | 0.69% | 2,778 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.17 | 8.17 | -0.44% | 9,228 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.12 | 8.21 | 8.21 | 0.10% | 12,263 |
| Dec 26, 2025 | 8.21 | 8.26 | 8.20 | 8.20 | 8.20 | 0.18% | 14,308 |
| Dec 24, 2025 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | -0.46% | 3,728 |
| Dec 23, 2025 | 8.46 | 8.46 | 8.17 | 8.23 | 8.16 | 0.06% | 7,423 |
| Dec 22, 2025 | 8.19 | 8.28 | 8.16 | 8.22 | 8.15 | 0.37% | 34,083 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.16 | 8.19 | 8.12 | -0.10% | 60,155 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.13 | 0.58% | 4,116 |
| Dec 17, 2025 | 8.21 | 8.21 | 8.15 | 8.15 | 8.08 | -0.29% | 3,785 |
| Dec 16, 2025 | 8.21 | 8.21 | 8.15 | 8.18 | 8.11 | -0.37% | 5,994 |
| Dec 15, 2025 | 8.23 | 8.27 | 8.20 | 8.21 | 8.14 | -0.02% | 10,647 |
| Dec 12, 2025 | 8.28 | 8.28 | 8.21 | 8.21 | 8.14 | -0.77% | 1,479 |
| Dec 11, 2025 | 8.26 | 8.31 | 8.26 | 8.27 | 8.20 | -0.29% | 4,676 |
| Dec 10, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.23 | 1.28% | 5,436 |
| Dec 9, 2025 | 8.12 | 8.24 | 8.12 | 8.19 | 8.12 | -0.61% | 2,304 |
| Dec 8, 2025 | 8.17 | 8.28 | 8.17 | 8.24 | 8.17 | -0.18% | 4,696 |
| Dec 5, 2025 | 8.25 | 8.31 | 8.24 | 8.26 | 8.19 | 0.06% | 11,208 |
| Dec 4, 2025 | 8.21 | 8.28 | 8.21 | 8.25 | 8.18 | 0.61% | 1,740 |
| Dec 3, 2025 | 8.40 | 8.40 | 8.17 | 8.20 | 8.13 | 0.18% | 12,443 |
| Dec 2, 2025 | 8.23 | 8.24 | 8.16 | 8.19 | 8.12 | -0.18% | 9,296 |
| Dec 1, 2025 | 8.23 | 8.26 | 8.18 | 8.20 | 8.13 | -1.91% | 7,310 |
| Nov 28, 2025 | 8.39 | 8.39 | 8.09 | 8.36 | 8.29 | 2.03% | 5,733 |
| Nov 26, 2025 | 8.22 | 8.24 | 8.11 | 8.19 | 8.13 | 0.79% | 14,727 |
| Nov 25, 2025 | 8.14 | 8.16 | 8.00 | 8.13 | 8.06 | 0.12% | 8,901 |
| Nov 24, 2025 | 8.11 | 8.15 | 8.08 | 8.12 | 7.99 | 0.68% | 1,902 |
| Nov 21, 2025 | 8.09 | 8.09 | 7.98 | 8.07 | 7.93 | 1.07% | 5,904 |
| Nov 20, 2025 | 8.19 | 8.19 | 7.98 | 7.98 | 7.85 | -1.60% | 19,777 |
| Nov 19, 2025 | 8.07 | 8.13 | 8.04 | 8.11 | 7.98 | 0.37% | 2,624 |
| Nov 18, 2025 | 8.08 | 8.09 | 8.03 | 8.08 | 7.95 | - | 2,282 |
| Nov 17, 2025 | 8.17 | 8.17 | 8.08 | 8.08 | 7.95 | -0.49% | 3,438 |
| Nov 14, 2025 | 8.14 | 8.15 | 8.10 | 8.12 | 7.99 | -0.18% | 10,955 |
| Nov 13, 2025 | 8.24 | 8.24 | 8.12 | 8.14 | 8.00 | -1.15% | 256,783 |
| Nov 12, 2025 | 8.27 | 8.27 | 8.20 | 8.23 | 8.09 | 0.12% | 6,911 |
| Nov 11, 2025 | 8.23 | 8.23 | 8.20 | 8.22 | 8.08 | 0.49% | 7,848 |
| Nov 10, 2025 | 8.17 | 8.19 | 8.17 | 8.18 | 8.05 | 1.36% | 3,506 |
| Nov 7, 2025 | 8.04 | 8.07 | 8.04 | 8.07 | 7.94 | -0.37% | 3,981 |
| Nov 6, 2025 | 7.92 | 8.15 | 7.92 | 8.10 | 7.97 | -0.37% | 10,461 |
| Nov 5, 2025 | 8.13 | 8.15 | 8.13 | 8.13 | 8.00 | 0.18% | 6,755 |
| Nov 4, 2025 | 8.16 | 8.16 | 8.11 | 8.12 | 7.98 | -1.04% | 2,857 |
| Nov 3, 2025 | 8.18 | 8.22 | 8.13 | 8.20 | 8.06 | 0.31% | 25,183 |
| Oct 31, 2025 | 8.20 | 8.20 | 8.13 | 8.18 | 8.04 | 0.18% | 13,584 |
| Oct 30, 2025 | 8.20 | 8.20 | 8.14 | 8.16 | 8.03 | -1.34% | 62,217 |
| Oct 29, 2025 | 8.37 | 8.37 | 8.27 | 8.27 | 8.07 | -0.35% | 7,262 |
| Oct 28, 2025 | 8.32 | 8.33 | 8.28 | 8.30 | 8.10 | -0.12% | 31,452 |
| Oct 27, 2025 | 8.32 | 8.32 | 8.27 | 8.31 | 8.10 | 0.61% | 11,123 |
| Oct 24, 2025 | 8.26 | 8.28 | 8.26 | 8.26 | 8.06 | 0.61% | 1,681 |
| Oct 23, 2025 | 8.18 | 8.26 | 8.14 | 8.21 | 8.01 | 0.33% | 27,247 |
| Oct 22, 2025 | 8.21 | 8.26 | 8.18 | 8.18 | 7.98 | -0.17% | 2,675 |
| Oct 21, 2025 | 8.19 | 8.23 | 8.12 | 8.20 | 7.99 | 0.02% | 2,395 |