ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL)
55.71
-1.53 (-2.67%)
Inactive · Last trade price
on Nov 26, 2024
FEDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - | - |
| Dec 10, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - | - |
| Dec 9, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -3.12% | 1 |
| Dec 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.79% | 57 |
| Dec 5, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.32% | 1 |
| Dec 4, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.92% | 3 |
| Dec 3, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.54% | 81 |
| Dec 2, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -0.07% | 13 |
| Nov 29, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.80% | 21 |
| Nov 27, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.89% | 34 |
| Nov 26, 2024 | 58.00 | 58.00 | 56.95 | 57.13 | 57.13 | -0.18% | 2,306 |
| Nov 25, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.64% | 3 |
| Nov 22, 2024 | 56.00 | 56.31 | 56.00 | 56.31 | 56.31 | 2.61% | 116 |
| Nov 21, 2024 | 54.89 | 54.89 | 54.88 | 54.88 | 54.88 | 2.77% | 102 |
| Nov 20, 2024 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.07% | 335 |
| Nov 19, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.34% | 2 |
| Nov 18, 2024 | 52.58 | 56.52 | 52.58 | 53.18 | 53.18 | 1.42% | 863 |
| Nov 15, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.36% | 63 |
| Nov 14, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.97% | 55 |
| Nov 13, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.51% | - |
| Nov 12, 2024 | 53.69 | 53.95 | 53.69 | 53.95 | 53.95 | -0.96% | 103 |
| Nov 11, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 3.88% | 19 |
| Nov 8, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - | - |
| Nov 7, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.46% | 4 |
| Nov 6, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 5.94% | 22 |
| Nov 5, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2.96% | 6 |
| Nov 4, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - | - |
| Nov 1, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.01% | 70 |
| Oct 31, 2024 | 48.49 | 48.49 | 47.38 | 47.38 | 47.38 | -1.70% | 200 |
| Oct 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.02% | 12 |
| Oct 29, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.36% | 52 |
| Oct 28, 2024 | 48.00 | 48.38 | 48.00 | 48.38 | 48.38 | 1.39% | 101 |
| Oct 25, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.64% | 92 |
| Oct 24, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.65% | 17 |
| Oct 23, 2024 | 47.75 | 47.75 | 47.71 | 47.71 | 47.71 | -1.40% | 101 |
| Oct 22, 2024 | 48.41 | 48.41 | 48.39 | 48.39 | 48.39 | -0.95% | 445 |
| Oct 21, 2024 | 49.08 | 49.08 | 48.85 | 48.85 | 48.85 | -0.60% | 342 |
| Oct 18, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 7 |
| Oct 17, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.94% | 30 |
| Oct 16, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 49.61 | 1.26% | 104 |
| Oct 15, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 143 |
| Oct 14, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.48% | 45 |
| Oct 11, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 2.44% | 114 |
| Oct 10, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 1.30% | 464 |
| Oct 9, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - | - |
| Oct 8, 2024 | 46.29 | 47.09 | 46.29 | 47.09 | 47.09 | 1.43% | 464 |
| Oct 7, 2024 | 46.60 | 46.70 | 46.43 | 46.43 | 46.43 | -1.41% | 799 |
| Oct 4, 2024 | 45.50 | 47.09 | 44.08 | 47.09 | 47.09 | 2.69% | 3,128 |
| Oct 3, 2024 | 45.90 | 47.04 | 43.46 | 45.86 | 45.86 | -0.40% | 4,749 |
| Oct 2, 2024 | 43.66 | 46.23 | 43.63 | 46.05 | 46.05 | 0.92% | 300 |