RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.02
-0.05 (-0.62%)
At close: Sep 18, 2026, 4:00 PM EDT
8.00
-0.02 (-0.25%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CEFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.05 | 8.05 | 8.00 | 8.02 | 8.02 | -0.62% | 18 |
| Sep 17, 2026 | 8.05 | 8.07 | 8.04 | 8.07 | 8.07 | 1.08% | 2,928 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.98 | -0.33% | 13,591 |
| Sep 15, 2026 | 8.03 | 8.05 | 8.01 | 8.01 | 8.01 | -0.44% | 15,577 |
| Sep 14, 2026 | 8.02 | 8.07 | 8.02 | 8.05 | 8.05 | -0.56% | 7,154 |
| Sep 11, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 8.09 | 0.50% | 8,772 |
| Sep 10, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -1.12% | 13,568 |
| Sep 9, 2026 | 8.15 | 8.16 | 8.14 | 8.14 | 8.14 | -0.11% | 2,617 |
| Sep 8, 2026 | 8.14 | 8.21 | 8.14 | 8.15 | 8.15 | -0.61% | 18,366 |
| Sep 4, 2026 | 8.21 | 8.23 | 8.18 | 8.20 | 8.20 | -0.49% | 132,038 |
| Sep 3, 2026 | 8.24 | 8.24 | 8.21 | 8.24 | 8.24 | 0.12% | 38,659 |
| Sep 2, 2026 | 8.22 | 8.23 | 8.21 | 8.23 | 8.23 | 0.24% | 21,830 |
| Sep 1, 2026 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | -0.42% | 18,800 |
| Aug 31, 2026 | 8.27 | 8.28 | 8.22 | 8.25 | 8.25 | -0.30% | 43,394 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.24 | 8.27 | 8.27 | -0.02% | 62,031 |
| Aug 27, 2026 | 8.32 | 8.40 | 8.31 | 8.34 | 8.27 | 0.30% | 56,253 |
| Aug 26, 2026 | 8.32 | 8.33 | 8.29 | 8.32 | 8.25 | 0.06% | 133,820 |
| Aug 25, 2026 | 8.25 | 8.41 | 8.25 | 8.31 | 8.24 | 0.18% | 23,499 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.25 | 8.30 | 8.23 | -0.18% | 48,791 |
| Aug 21, 2026 | 8.40 | 8.41 | 8.26 | 8.31 | 8.24 | - | 10,514 |
| Aug 20, 2026 | 8.25 | 8.33 | 8.25 | 8.31 | 8.24 | -0.48% | 2,951 |
| Aug 19, 2026 | 8.39 | 8.39 | 8.31 | 8.35 | 8.28 | 0.30% | 14,061 |
| Aug 18, 2026 | 8.43 | 8.43 | 8.31 | 8.33 | 8.26 | -0.45% | 16,682 |
| Aug 17, 2026 | 8.42 | 8.43 | 8.36 | 8.36 | 8.29 | -0.50% | 11,640 |
| Aug 14, 2026 | 8.42 | 8.44 | 8.40 | 8.41 | 8.34 | 0.30% | 2,538 |
| Aug 13, 2026 | 8.38 | 8.40 | 8.36 | 8.38 | 8.31 | 0.36% | 2,153 |
| Aug 12, 2026 | 8.70 | 8.70 | 8.32 | 8.35 | 8.28 | 0.24% | 27,647 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.30 | 8.33 | 8.26 | 0.12% | 5,332 |
| Aug 10, 2026 | 8.25 | 8.37 | 8.25 | 8.32 | 8.25 | -0.48% | 14,922 |
| Aug 7, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.29 | 1.09% | 11,763 |
| Aug 6, 2026 | 8.33 | 8.33 | 8.21 | 8.27 | 8.20 | 0.67% | 34,783 |
| Aug 5, 2026 | 8.28 | 8.28 | 8.18 | 8.22 | 8.15 | -0.33% | 16,629 |
| Aug 4, 2026 | 8.08 | 8.28 | 8.08 | 8.24 | 8.18 | 0.77% | 5,481 |
| Aug 3, 2026 | 8.10 | 8.21 | 8.10 | 8.18 | 8.11 | 1.30% | 57,198 |
| Jul 31, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.01 | 0.31% | 27,532 |
| Jul 30, 2026 | 7.92 | 8.06 | 7.92 | 8.05 | 7.98 | 0.63% | 8,744 |
| Jul 29, 2026 | 8.11 | 8.11 | 8.06 | 8.07 | 7.93 | -0.60% | 9,460 |
| Jul 28, 2026 | 8.13 | 8.14 | 8.11 | 8.12 | 7.98 | -0.18% | 19,117 |
| Jul 27, 2026 | 8.14 | 8.18 | 8.12 | 8.13 | 8.00 | 0.10% | 17,247 |
| Jul 24, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 7.99 | 0.03% | 5,785 |
| Jul 23, 2026 | 8.11 | 8.16 | 8.11 | 8.12 | 7.99 | -0.67% | 72,153 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.15 | 8.18 | 8.04 | -0.06% | 24,125 |
| Jul 21, 2026 | 8.17 | 8.19 | 8.16 | 8.18 | 8.05 | 0.49% | 28,480 |
| Jul 20, 2026 | 8.51 | 8.51 | 8.14 | 8.14 | 8.01 | -0.60% | 5,786 |
| Jul 17, 2026 | 8.27 | 8.39 | 8.18 | 8.19 | 8.06 | -0.81% | 9,956 |
| Jul 16, 2026 | 8.27 | 8.29 | 8.25 | 8.26 | 8.12 | 0.02% | 6,936 |
| Jul 15, 2026 | 8.24 | 8.26 | 8.21 | 8.26 | 8.12 | 0.55% | 10,394 |
| Jul 14, 2026 | 8.23 | 8.23 | 8.20 | 8.21 | 8.08 | 0.15% | 3,625 |
| Jul 13, 2026 | 8.26 | 8.26 | 8.18 | 8.20 | 8.06 | -0.30% | 9,447 |
| Jul 10, 2026 | 8.19 | 8.26 | 8.19 | 8.22 | 8.09 | 0.34% | 1,762 |