ETRACS IFED Invest with the Fed TR Index ETN due September 15, 2061 (IFED)
NYSEARCA: IFED · Real-Time Price · USD
36.68
-0.52 (-1.40%)
Apr 16, 2025, 4:00 PM EDT - Market closed
IFED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.09% | 4 |
| Apr 16, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.84% | 3 |
| Apr 15, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.45% | 2 |
| Apr 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.82% | 5 |
| Apr 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.36% | 13 |
| Apr 10, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 5.86% | 43 |
| Apr 9, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - | 95 |
| Apr 8, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.62% | 23 |
| Apr 7, 2025 | 34.30 | 34.96 | 34.30 | 34.96 | 34.96 | 0.22% | 1,849 |
| Apr 4, 2025 | 35.34 | 35.34 | 34.88 | 34.88 | 34.88 | -6.35% | 102 |
| Apr 3, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -6.68% | - |
| Apr 2, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.41% | 26 |
| Apr 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.22% | 26 |
| Mar 31, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.32% | 3 |
| Mar 28, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.11% | 2 |
| Mar 27, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.02% | 5 |
| Mar 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.25% | 2 |
| Mar 25, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.03% | 7 |
| Mar 24, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.33% | 7 |
| Mar 21, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.11% | 37 |
| Mar 20, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.22% | 37 |
| Mar 19, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.78% | 22 |
| Mar 18, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -1.34% | 15 |
| Mar 17, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.74% | 99 |
| Mar 14, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 2.61% | 27 |
| Mar 13, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.96% | 30 |
| Mar 12, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.63% | 11 |
| Mar 11, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.39% | 2 |
| Mar 10, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -3.28% | 3 |
| Mar 7, 2025 | 40.11 | 40.15 | 40.11 | 40.15 | 40.15 | 0.34% | 803 |
| Mar 6, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -2.62% | 4 |
| Mar 5, 2025 | 41.18 | 41.18 | 41.09 | 41.09 | 41.09 | 0.96% | 802 |
| Mar 4, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.60% | 1 |
| Mar 3, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.68% | 48 |
| Feb 28, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 1.19% | 44 |
| Feb 27, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -1.51% | 104 |
| Feb 26, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.01% | 50 |
| Feb 25, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.54% | 13 |
| Feb 24, 2025 | 42.23 | 42.44 | 42.23 | 42.44 | 42.44 | -0.74% | 107 |
| Feb 21, 2025 | 43.55 | 43.79 | 42.20 | 42.76 | 42.76 | -2.23% | 2,506 |
| Feb 20, 2025 | 43.65 | 43.74 | 43.65 | 43.74 | 43.74 | -1.27% | 354 |
| Feb 19, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.13% | 40 |
| Feb 18, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.37% | 24 |
| Feb 14, 2025 | 43.95 | 44.08 | 43.95 | 44.08 | 44.08 | 0.59% | 329 |
| Feb 13, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.76% | 127 |
| Feb 12, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.17% | 21 |
| Feb 11, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.46% | 50 |
| Feb 10, 2025 | 43.35 | 43.35 | 43.33 | 43.33 | 43.33 | 0.59% | 176 |
| Feb 7, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.04% | 109 |
| Feb 6, 2025 | 43.11 | 43.11 | 43.10 | 43.10 | 43.10 | 0.20% | 109 |