RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
7.81
-0.11 (-1.33%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.97 | 7.97 | 7.80 | 7.81 | 7.81 | -1.33% | 3,933 |
| Mar 26, 2026 | 7.97 | 7.99 | 7.90 | 7.91 | 7.91 | -0.69% | 29,138 |
| Mar 25, 2026 | 7.88 | 7.98 | 7.88 | 7.97 | 7.97 | 1.08% | 2,341 |
| Mar 24, 2026 | 7.87 | 7.93 | 7.87 | 7.88 | 7.88 | 0.25% | 5,763 |
| Mar 23, 2026 | 7.88 | 7.92 | 7.86 | 7.86 | 7.86 | 0.64% | 16,282 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.81 | 7.81 | 7.81 | -1.14% | 14,044 |
| Mar 19, 2026 | 7.89 | 7.94 | 7.85 | 7.90 | 7.90 | -0.69% | 2,877 |
| Mar 18, 2026 | 8.02 | 8.02 | 7.95 | 7.96 | 7.96 | -0.69% | 6,575 |
| Mar 17, 2026 | 8.10 | 8.10 | 8.00 | 8.01 | 8.01 | 0.82% | 13,558 |
| Mar 16, 2026 | 8.03 | 8.03 | 7.95 | 7.95 | 7.94 | 0.19% | 15,675 |
| Mar 13, 2026 | 7.95 | 7.96 | 7.92 | 7.93 | 7.93 | -0.30% | 4,696 |
| Mar 12, 2026 | 8.00 | 8.01 | 7.95 | 7.95 | 7.95 | -0.88% | 4,010 |
| Mar 11, 2026 | 8.16 | 8.16 | 8.00 | 8.03 | 8.03 | 0.17% | 6,457 |
| Mar 10, 2026 | 8.07 | 8.07 | 7.89 | 8.01 | 8.01 | 0.39% | 7,994 |
| Mar 9, 2026 | 8.18 | 8.18 | 7.80 | 7.98 | 7.98 | 0.13% | 11,717 |
| 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 |