RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.13
-0.01 (-0.16%)
Jun 24, 2026, 4:00 PM EDT - Market closed
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.14 | 8.18 | 8.10 | 8.13 | 8.13 | -0.09% | 27,790 |
| Jun 23, 2026 | 8.21 | 8.21 | 8.10 | 8.14 | 8.14 | -0.97% | 18,389 |
| Jun 22, 2026 | 8.29 | 8.29 | 8.19 | 8.22 | 8.21 | -0.66% | 32,075 |
| Jun 18, 2026 | 8.27 | 8.27 | 8.26 | 8.27 | 8.27 | 0.35% | 9,956 |
| Jun 17, 2026 | 8.29 | 8.34 | 8.24 | 8.24 | 8.24 | -0.56% | 7,353 |
| Jun 16, 2026 | 8.25 | 8.31 | 8.25 | 8.29 | 8.29 | -0.23% | 12,943 |
| Jun 15, 2026 | 8.26 | 8.31 | 8.24 | 8.31 | 8.31 | 1.41% | 114,263 |
| Jun 12, 2026 | 8.21 | 8.24 | 8.15 | 8.19 | 8.19 | 0.67% | 14,449 |
| Jun 11, 2026 | 8.15 | 8.15 | 8.10 | 8.14 | 8.14 | 0.38% | 10,122 |
| Jun 10, 2026 | 8.21 | 8.21 | 8.09 | 8.10 | 8.10 | -0.38% | 8,872 |
| Jun 9, 2026 | 8.23 | 8.23 | 8.10 | 8.14 | 8.14 | -0.25% | 3,999 |
| Jun 8, 2026 | 8.14 | 8.20 | 8.13 | 8.16 | 8.16 | -0.11% | 5,945 |
| Jun 5, 2026 | 8.29 | 8.29 | 8.14 | 8.16 | 8.16 | -1.46% | 7,538 |
| Jun 4, 2026 | 8.28 | 8.31 | 8.28 | 8.29 | 8.29 | 0.31% | 1,567 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.23 | 8.26 | 8.26 | -0.73% | 9,516 |
| 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 |