ETRACS Monthly Pay 1.5X L... (CEFD)
AMEX: CEFD
· Real-Time Price · USD
19.70
0.01 (0.03%)
At close: Oct 01, 2025, 1:43 PM
CEFD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 19.68 | 19.69 | 19.68 | 19.69 | 19.68 | 0.41% | 325 |
Sep 29, 2025 | 19.57 | 19.61 | 19.57 | 19.61 | 19.61 | 0.10% | 1,600 |
Sep 26, 2025 | 19.58 | 19.62 | 19.58 | 19.59 | 19.59 | 0.05% | 800 |
Sep 25, 2025 | 19.68 | 19.70 | 19.58 | 19.58 | 19.58 | -0.71% | 427 |
Sep 24, 2025 | 19.48 | 19.77 | 19.48 | 19.72 | 19.72 | -0.60% | 1,100 |
Sep 23, 2025 | 19.85 | 19.85 | 19.84 | 19.84 | 19.84 | -0.25% | 400 |
Sep 22, 2025 | 19.84 | 19.89 | 19.78 | 19.89 | 19.89 | 0.25% | 3,800 |
Sep 19, 2025 | 19.89 | 19.89 | 19.84 | 19.84 | 19.84 | 0.35% | 2,128 |
Sep 18, 2025 | 19.75 | 19.77 | 19.74 | 19.77 | 19.77 | -0.05% | 3,222 |
Sep 17, 2025 | 19.79 | 19.79 | 19.78 | 19.78 | 19.78 | -0.05% | 900 |
Sep 16, 2025 | 19.81 | 19.81 | 19.79 | 19.79 | 19.79 | 0.10% | 300 |
Sep 15, 2025 | 19.07 | 19.78 | 19.07 | 19.77 | 19.77 | -1.10% | 4,400 |
Sep 12, 2025 | 19.92 | 20.00 | 19.90 | 19.99 | 19.76 | 0.10% | 1,821 |
Sep 11, 2025 | 19.99 | 20.00 | 19.96 | 19.97 | 19.74 | 0.20% | 4,110 |
Sep 10, 2025 | 19.90 | 19.93 | 19.90 | 19.93 | 19.71 | 0.20% | 413 |
Sep 9, 2025 | 19.89 | 19.93 | 19.80 | 19.89 | 19.67 | 0.15% | 4,500 |
Sep 8, 2025 | 19.77 | 19.91 | 19.77 | 19.86 | 19.64 | 0.56% | 1,600 |
Sep 5, 2025 | 19.76 | 19.77 | 19.73 | 19.75 | 19.53 | 0.30% | 1,419 |
Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | 0.20% | 118 |
Sep 3, 2025 | 19.71 | 19.71 | 19.65 | 19.65 | 19.42 | -0.20% | 321 |
Page 1 of 67