RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.23
-0.09 (-1.09%)
Jun 3, 2026, 12:52 PM EDT - Market open
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.32 | 8.34 | 8.30 | 8.32 | 8.32 | 0.01% | 16,086 |
| Jun 1, 2026 | 8.49 | 8.57 | 8.24 | 8.32 | 8.32 | 0.12% | 15,022 |
| May 29, 2026 | 8.38 | 8.38 | 8.29 | 8.31 | 8.31 | 0.06% | 22,130 |
| May 28, 2026 | 8.17 | 8.32 | 8.17 | 8.31 | 8.31 | 0.22% | 28,109 |
| May 27, 2026 | 8.25 | 8.36 | 8.25 | 8.36 | 8.29 | 0.24% | 10,569 |
| May 26, 2026 | 8.37 | 8.37 | 8.31 | 8.34 | 8.27 | 0.60% | 7,522 |
| May 22, 2026 | 8.23 | 8.30 | 8.23 | 8.29 | 8.22 | 0.61% | 15,170 |
| May 21, 2026 | 8.26 | 8.27 | 8.22 | 8.24 | 8.17 | -0.06% | 6,181 |
| May 20, 2026 | 7.93 | 8.24 | 7.93 | 8.24 | 8.17 | 0.61% | 8,894 |
| May 19, 2026 | 8.19 | 8.20 | 8.16 | 8.19 | 8.12 | 0.01% | 6,934 |
| May 18, 2026 | 8.52 | 8.52 | 8.16 | 8.19 | 8.12 | -0.43% | 13,661 |
| May 15, 2026 | 8.29 | 8.29 | 8.20 | 8.23 | 8.16 | -1.10% | 6,864 |
| May 14, 2026 | 8.34 | 8.35 | 8.30 | 8.32 | 8.25 | 0.08% | 9,916 |
| May 13, 2026 | 8.30 | 8.32 | 8.29 | 8.31 | 8.24 | 0.06% | 8,841 |
| May 12, 2026 | 8.43 | 8.43 | 8.27 | 8.31 | 8.24 | -0.36% | 7,598 |
| May 11, 2026 | 8.36 | 8.37 | 8.34 | 8.34 | 8.27 | 0.12% | 5,223 |
| May 8, 2026 | 8.31 | 8.35 | 8.29 | 8.33 | 8.26 | 0.36% | 3,910 |
| May 7, 2026 | 8.34 | 8.35 | 8.27 | 8.30 | 8.23 | -0.63% | 8,007 |
| May 6, 2026 | 8.36 | 8.38 | 8.30 | 8.35 | 8.28 | 0.76% | 21,081 |
| May 5, 2026 | 8.32 | 8.32 | 8.23 | 8.29 | 8.22 | 0.18% | 20,246 |
| May 4, 2026 | 8.31 | 8.32 | 8.23 | 8.27 | 8.20 | -0.60% | 13,326 |
| May 1, 2026 | 8.31 | 8.32 | 8.26 | 8.32 | 8.25 | 0.61% | 5,681 |
| Apr 30, 2026 | 8.22 | 8.28 | 8.18 | 8.27 | 8.20 | 1.50% | 82,312 |
| Apr 29, 2026 | 8.22 | 8.22 | 8.10 | 8.15 | 8.08 | 0.11% | 25,063 |
| Apr 28, 2026 | 8.25 | 8.32 | 8.16 | 8.21 | 8.07 | -0.45% | 12,188 |
| Apr 27, 2026 | 8.19 | 8.28 | 8.19 | 8.25 | 8.11 | 0.55% | 15,274 |
| Apr 24, 2026 | 8.36 | 8.36 | 8.20 | 8.20 | 8.06 | -0.12% | 10,687 |
| Apr 23, 2026 | 8.32 | 8.32 | 8.20 | 8.21 | 8.07 | -0.99% | 26,797 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.26 | 8.29 | 8.16 | 0.13% | 4,745 |
| Apr 21, 2026 | 8.37 | 8.39 | 8.25 | 8.28 | 8.14 | -0.50% | 15,778 |
| Apr 20, 2026 | 8.17 | 8.37 | 8.17 | 8.32 | 8.19 | 0.04% | 15,018 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.28 | 8.32 | 8.18 | 1.04% | 4,553 |
| Apr 16, 2026 | 8.31 | 8.31 | 8.21 | 8.24 | 8.10 | -0.19% | 4,050 |
| Apr 15, 2026 | 8.26 | 8.27 | 8.24 | 8.25 | 8.11 | 0.36% | 30,895 |
| Apr 14, 2026 | 8.17 | 8.24 | 8.14 | 8.22 | 8.08 | 1.23% | 14,802 |
| Apr 13, 2026 | 8.20 | 8.20 | 8.06 | 8.12 | 7.99 | 0.88% | 13,673 |
| Apr 10, 2026 | 8.09 | 8.12 | 8.05 | 8.05 | 7.92 | -0.38% | 22,695 |
| Apr 9, 2026 | 8.04 | 8.11 | 8.04 | 8.08 | 7.95 | 0.50% | 16,877 |
| Apr 8, 2026 | 8.36 | 8.36 | 8.00 | 8.04 | 7.91 | 1.90% | 15,855 |
| Apr 7, 2026 | 7.87 | 7.91 | 7.84 | 7.89 | 7.76 | -0.13% | 4,538 |
| Apr 6, 2026 | 7.80 | 7.93 | 7.80 | 7.90 | 7.77 | 0.51% | 5,279 |
| Apr 2, 2026 | 7.57 | 7.90 | 7.57 | 7.86 | 7.73 | -0.88% | 6,556 |
| Apr 1, 2026 | 7.88 | 7.93 | 7.88 | 7.93 | 7.80 | 1.05% | 6,426 |
| Mar 31, 2026 | 7.83 | 7.88 | 7.79 | 7.85 | 7.72 | 1.92% | 21,336 |
| Mar 30, 2026 | 7.81 | 7.81 | 7.70 | 7.70 | 7.57 | -0.50% | 3,488 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.80 | 7.81 | 7.61 | -1.33% | 3,933 |
| Mar 26, 2026 | 7.97 | 7.99 | 7.90 | 7.91 | 7.71 | -0.69% | 29,138 |
| Mar 25, 2026 | 7.88 | 7.98 | 7.88 | 7.97 | 7.77 | 1.08% | 2,341 |
| Mar 24, 2026 | 7.87 | 7.93 | 7.87 | 7.88 | 7.68 | 0.25% | 5,763 |
| Mar 23, 2026 | 7.88 | 7.92 | 7.86 | 7.86 | 7.66 | 0.64% | 16,282 |