Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Closed-End Fund ETN (NY: CEFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.39 16.39 16.15 16.15 188,625 -0.14(-0.86%)
Nov 29, 2016 16.40 16.40 16.26 16.29 125,456 -0.02(-0.12%)
Nov 28, 2016 16.35 16.44 16.27 16.31 126,397 +0.00(+0.00%)
Nov 25, 2016 16.31 16.45 16.26 16.31 75,500 +0.05(+0.31%)
Nov 23, 2016 16.26 16.26 16.26 0 +0.04(+0.25%)
Nov 22, 2016 15.99 16.22 15.97 16.22 257,615 +0.32(+2.01%)
Nov 21, 2016 15.82 15.99 15.82 15.90 174,019 +0.11(+0.70%)
Nov 18, 2016 15.96 15.96 15.66 15.79 123,520 -0.04(-0.25%)
Nov 17, 2016 15.75 15.99 15.75 15.83 163,370 +0.08(+0.51%)
Nov 16, 2016 15.72 15.79 15.57 15.75 87,468 +0.07(+0.45%)
Nov 15, 2016 14.90 15.70 14.82 15.68 201,786 +0.72(+4.84%)
Nov 14, 2016 15.23 15.25 14.85 14.96 380,087 -0.28(-1.86%)
Nov 11, 2016 15.68 15.68 15.23 15.24 326,602 -0.44(-2.81%)
Nov 10, 2016 16.09 16.18 15.65 15.68 362,298 -0.38(-2.37%)
Nov 09, 2016 15.75 16.15 15.67 16.06 193,549 -0.08(-0.50%)
Nov 08, 2016 16.23 16.23 15.91 16.14 194,586 -0.28(-1.71%)
Nov 07, 2016 16.24 16.42 16.20 16.42 399,517 +0.38(+2.37%)
Nov 04, 2016 15.96 16.12 15.95 16.04 296,736 +0.03(+0.19%)
Nov 03, 2016 16.15 16.25 15.97 16.01 254,949 -0.15(-0.93%)
Nov 02, 2016 16.52 16.52 16.14 16.16 256,007 -0.36(-2.18%)
Nov 01, 2016 16.86 16.86 16.52 16.52 420,831 -0.33(-1.96%)
Oct 31, 2016 16.87 16.97 16.79 16.85 103,972 -0.07(-0.41%)
Oct 28, 2016 17.19 17.19 16.90 16.92 69,956 -0.18(-1.06%)
Oct 27, 2016 17.30 17.30 17.07 17.10 65,996 -0.20(-1.16%)
Oct 26, 2016 17.32 17.39 17.21 17.30 127,707 -0.01(-0.05%)
Oct 25, 2016 17.32 17.38 17.26 17.31 93,451 +0.00(+0.00%)
Oct 24, 2016 17.50 17.50 17.25 17.31 107,270 +0.11(+0.64%)
Oct 21, 2016 17.13 17.29 17.07 17.20 59,971 +0.06(+0.35%)
Oct 20, 2016 17.08 17.29 17.08 17.14 48,424 -0.02(-0.12%)
Oct 19, 2016 17.00 17.18 16.98 17.16 87,410 +0.22(+1.30%)
Oct 18, 2016 16.90 17.00 16.83 16.94 246,140 +0.23(+1.38%)
Oct 17, 2016 17.01 17.15 16.69 16.71 361,769 -0.43(-2.51%)
Oct 14, 2016 17.27 17.40 17.14 17.14 171,167 -0.13(-0.75%)
Oct 13, 2016 17.38 17.38 17.15 17.27 403,138 -0.20(-1.14%)
Oct 12, 2016 17.41 17.51 17.40 17.47 368,085 -0.01(-0.06%)
Oct 11, 2016 17.86 17.86 17.37 17.48 407,893 -0.61(-3.37%)
Oct 10, 2016 18.03 18.22 17.95 18.09 226,339 +0.17(+0.95%)
Oct 07, 2016 18.04 18.10 17.71 17.92 185,842 -0.06(-0.33%)
Oct 06, 2016 17.92 18.03 17.84 17.98 175,549 -0.02(-0.11%)
Oct 05, 2016 18.03 18.07 17.92 18.00 204,972 +0.01(+0.06%)
Oct 04, 2016 18.20 18.20 17.84 17.99 196,029 -0.21(-1.15%)
Oct 03, 2016 18.09 18.21 18.03 18.20 162,674 +0.07(+0.39%)
Sep 30, 2016 18.05 18.25 18.03 18.13 99,554 +0.12(+0.67%)
Sep 29, 2016 18.14 18.18 17.90 18.01 219,236 -0.19(-1.04%)
Sep 28, 2016 18.01 18.20 17.95 18.20 205,349 +0.20(+1.11%)
Sep 27, 2016 17.79 18.04 17.79 18.00 96,682 +0.08(+0.45%)
Sep 26, 2016 17.98 18.00 17.80 17.92 166,682 -0.17(-0.94%)
Sep 23, 2016 18.17 18.19 17.98 18.09 83,648 -0.07(-0.39%)
Sep 22, 2016 18.01 18.28 18.01 18.16 236,192 +0.18(+1.00%)
Sep 21, 2016 17.79 17.98 17.59 17.98 232,918 +0.29(+1.64%)
Sep 20, 2016 17.54 17.70 17.50 17.69 66,923 +0.28(+1.61%)
Sep 19, 2016 17.36 17.65 17.36 17.41 107,403 +0.07(+0.40%)
Sep 16, 2016 17.42 17.42 17.27 17.34 147,252 -0.05(-0.29%)
Sep 15, 2016 17.25 17.47 17.20 17.39 162,610 +0.12(+0.69%)
Sep 14, 2016 17.12 17.40 17.10 17.27 214,827 +0.05(+0.29%)
Sep 13, 2016 17.55 17.63 17.06 17.22 373,058 -0.50(-2.82%)
Sep 12, 2016 17.75 17.84 17.54 17.72 357,187 -0.12(-0.65%)
Sep 09, 2016 18.41 18.41 17.70 17.84 470,242 -0.96(-5.13%)
Sep 08, 2016 18.65 18.82 18.64 18.80 240,970 +0.10(+0.53%)
Sep 07, 2016 18.56 18.70 18.56 18.70 323,835 +0.20(+1.08%)
Sep 06, 2016 18.44 18.62 18.41 18.50 223,138 +0.10(+0.54%)
Sep 02, 2016 18.40 18.40 18.40 18.40 169,000 +0.12(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.