RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
7.82
-0.11 (-1.33%)
Oct 30, 2026, 4:00 PM EDT - Market closed
CEFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.87 | 7.87 | 7.79 | 7.83 | 7.83 | -1.38% | 39,793 |
| Oct 29, 2026 | 7.93 | 7.97 | 7.84 | 7.94 | 7.93 | 0.89% | 82,418 |
| Oct 28, 2026 | 7.88 | 7.93 | 7.86 | 7.93 | 7.87 | 0.73% | 14,091 |
| Oct 27, 2026 | 7.75 | 7.88 | 7.75 | 7.87 | 7.81 | 0.61% | 73,117 |
| Oct 26, 2026 | 7.96 | 7.96 | 7.78 | 7.83 | 7.76 | 0.58% | 5,584 |
| Oct 23, 2026 | 7.78 | 7.79 | 7.76 | 7.78 | 7.72 | -0.15% | 6,904 |
| Oct 22, 2026 | 7.78 | 7.80 | 7.78 | 7.79 | 7.73 | -0.24% | 7,624 |
| Oct 21, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.75 | 0.32% | 1,752 |
| Oct 20, 2026 | 7.90 | 7.90 | 7.79 | 7.79 | 7.72 | 0.46% | 7,094 |
| Oct 19, 2026 | 7.86 | 8.21 | 7.74 | 7.75 | 7.69 | -0.51% | 19,997 |
| Oct 16, 2026 | 7.87 | 7.87 | 7.79 | 7.79 | 7.73 | -0.89% | 5,560 |
| Oct 15, 2026 | 7.79 | 7.86 | 7.75 | 7.86 | 7.80 | 1.25% | 11,647 |
| Oct 14, 2026 | 7.87 | 7.87 | 7.76 | 7.76 | 7.70 | -1.42% | 6,571 |
| Oct 13, 2026 | 7.88 | 7.88 | 7.86 | 7.88 | 7.81 | -0.32% | 4,397 |
| Oct 12, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.84 | -0.13% | 21,932 |
| Oct 9, 2026 | 7.87 | 7.91 | 7.87 | 7.91 | 7.85 | 0.69% | 25,358 |
| Oct 8, 2026 | 7.85 | 7.88 | 7.84 | 7.86 | 7.79 | -0.17% | 6,325 |
| Oct 7, 2026 | 7.88 | 7.89 | 7.85 | 7.87 | 7.80 | -0.89% | 7,826 |
| Oct 6, 2026 | 7.93 | 7.95 | 7.93 | 7.94 | 7.87 | 0.31% | 7,884 |
| Oct 5, 2026 | 8.08 | 8.08 | 7.89 | 7.92 | 7.85 | 0.03% | 5,149 |
| Oct 2, 2026 | 7.94 | 7.94 | 7.90 | 7.91 | 7.85 | 0.16% | 6,449 |
| Oct 1, 2026 | 7.79 | 7.90 | 7.79 | 7.90 | 7.84 | 0.34% | 15,608 |
| Sep 30, 2026 | 7.70 | 7.92 | 7.70 | 7.87 | 7.81 | 0.10% | 22,416 |
| Sep 29, 2026 | 7.85 | 7.88 | 7.82 | 7.87 | 7.80 | 0.12% | 50,397 |
| Sep 28, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.79 | -0.85% | 13,288 |
| Sep 25, 2026 | 7.99 | 8.00 | 7.97 | 7.99 | 7.86 | 0.50% | 57,166 |
| Sep 24, 2026 | 8.02 | 8.02 | 7.94 | 7.95 | 7.82 | -0.93% | 13,957 |
| Sep 23, 2026 | 8.07 | 8.07 | 8.02 | 8.03 | 7.89 | -0.86% | 8,463 |
| Sep 22, 2026 | 8.10 | 8.10 | 8.08 | 8.10 | 7.96 | 0.25% | 2,878 |
| Sep 21, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 7.94 | 0.69% | 4,849 |
| Sep 18, 2026 | 8.07 | 8.07 | 7.99 | 8.02 | 7.89 | -0.62% | 12,463 |
| Sep 17, 2026 | 8.05 | 8.07 | 8.04 | 8.07 | 7.94 | 1.08% | 2,928 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.85 | -0.33% | 13,591 |
| Sep 15, 2026 | 8.03 | 8.05 | 8.01 | 8.01 | 7.88 | -0.44% | 15,577 |
| Sep 14, 2026 | 8.02 | 8.07 | 8.02 | 8.05 | 7.91 | -0.56% | 7,154 |
| Sep 11, 2026 | 8.00 | 8.12 | 8.00 | 8.09 | 7.96 | 0.50% | 8,772 |
| Sep 10, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 7.92 | -1.12% | 13,568 |
| Sep 9, 2026 | 8.15 | 8.16 | 8.14 | 8.14 | 8.01 | -0.11% | 2,617 |
| Sep 8, 2026 | 8.14 | 8.21 | 8.14 | 8.15 | 8.02 | -0.61% | 18,366 |
| Sep 4, 2026 | 8.21 | 8.23 | 8.18 | 8.20 | 8.06 | -0.49% | 132,038 |
| Sep 3, 2026 | 8.24 | 8.24 | 8.21 | 8.24 | 8.10 | 0.12% | 38,659 |
| Sep 2, 2026 | 8.22 | 8.23 | 8.21 | 8.23 | 8.09 | 0.24% | 21,830 |
| Sep 1, 2026 | 8.24 | 8.24 | 8.21 | 8.21 | 8.07 | -0.42% | 18,800 |
| Aug 31, 2026 | 8.27 | 8.28 | 8.22 | 8.25 | 8.11 | -0.30% | 43,394 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.24 | 8.27 | 8.13 | -0.02% | 62,031 |
| Aug 27, 2026 | 8.32 | 8.40 | 8.31 | 8.34 | 8.14 | 0.30% | 56,253 |
| Aug 26, 2026 | 8.32 | 8.33 | 8.29 | 8.32 | 8.11 | 0.06% | 133,820 |
| Aug 25, 2026 | 8.25 | 8.41 | 8.25 | 8.31 | 8.11 | 0.18% | 23,499 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.25 | 8.30 | 8.09 | -0.18% | 48,791 |
| Aug 21, 2026 | 8.40 | 8.41 | 8.26 | 8.31 | 8.11 | - | 10,514 |