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 (%)
Dec 29, 2017 18.12 18.12 18.12 0 +0.06(+0.33%)
Dec 28, 2017 18.09 18.12 18.02 18.06 54,667 +0.02(+0.11%)
Dec 27, 2017 17.94 18.07 17.94 18.04 73,788 +0.10(+0.56%)
Dec 26, 2017 18.00 18.05 17.93 17.94 84,771 -0.06(-0.33%)
Dec 22, 2017 17.98 18.10 17.96 18.00 83,583 +0.07(+0.39%)
Dec 21, 2017 18.02 18.05 17.92 17.93 148,826 -0.03(-0.17%)
Dec 20, 2017 17.95 18.05 17.89 17.96 83,011 +0.03(+0.17%)
Dec 19, 2017 18.06 18.07 17.89 17.93 67,975 -0.08(-0.44%)
Dec 18, 2017 17.90 18.10 17.90 18.01 122,997 +0.16(+0.90%)
Dec 15, 2017 17.96 18.02 17.85 17.85 100,085 -0.10(-0.56%)
Dec 14, 2017 17.85 17.96 17.79 17.95 374,817 +0.09(+0.50%)
Dec 13, 2017 17.83 17.92 17.76 17.86 181,896 -0.04(-0.22%)
Dec 12, 2017 18.00 18.10 17.76 17.90 284,719 -0.34(-1.86%)
Dec 11, 2017 18.18 18.26 18.18 18.24 107,451 +0.06(+0.33%)
Dec 08, 2017 18.20 18.20 18.04 18.18 140,177 +0.02(+0.11%)
Dec 07, 2017 18.17 18.20 18.04 18.16 118,579 +0.02(+0.11%)
Dec 06, 2017 18.03 18.19 18.03 18.14 102,597 +0.06(+0.33%)
Dec 05, 2017 18.12 18.14 18.02 18.08 78,535 +0.00(+0.00%)
Dec 04, 2017 18.05 18.20 18.05 18.08 149,171 +0.02(+0.11%)
Dec 01, 2017 18.08 18.08 17.98 18.06 101,641 -0.05(-0.28%)
Nov 30, 2017 17.86 18.11 17.86 18.11 72,402 +0.26(+1.46%)
Nov 29, 2017 17.99 17.99 17.85 17.85 136,840 -0.16(-0.89%)
Nov 28, 2017 17.88 18.04 17.87 18.01 75,000 +0.08(+0.45%)
Nov 27, 2017 18.05 18.09 17.89 17.93 86,135 -0.09(-0.49%)
Nov 24, 2017 17.85 18.07 17.82 18.02 46,553 +0.10(+0.55%)
Nov 22, 2017 17.83 17.92 17.78 17.92 40,069 +0.04(+0.22%)
Nov 21, 2017 17.85 17.90 17.81 17.88 95,827 +0.11(+0.62%)
Nov 20, 2017 17.80 17.83 17.67 17.77 171,779 +0.01(+0.06%)
Nov 17, 2017 17.72 17.80 17.70 17.76 128,901 +0.08(+0.45%)
Nov 16, 2017 17.42 17.74 17.42 17.68 242,710 +0.39(+2.26%)
Nov 15, 2017 17.20 17.38 16.94 17.29 238,593 -0.00(-0.02%)
Nov 14, 2017 17.51 17.57 17.18 17.29 193,580 -0.24(-1.35%)
Nov 13, 2017 17.81 17.86 17.52 17.53 478,559 -0.38(-2.12%)
Nov 10, 2017 17.97 18.04 17.91 17.91 152,641 -0.21(-1.16%)
Nov 09, 2017 18.40 18.40 17.90 18.12 307,741 -0.35(-1.89%)
Nov 08, 2017 18.60 18.61 18.40 18.47 225,381 -0.13(-0.70%)
Nov 07, 2017 18.55 18.60 18.46 18.60 179,555 +0.07(+0.38%)
Nov 06, 2017 18.31 18.55 18.31 18.53 403,082 +0.23(+1.26%)
Nov 03, 2017 18.40 18.45 18.30 18.30 160,116 -0.05(-0.27%)
Nov 02, 2017 18.45 18.53 18.33 18.35 122,222 -0.10(-0.54%)
Nov 01, 2017 18.54 18.60 18.45 18.45 88,913 -0.03(-0.16%)
Oct 31, 2017 18.40 18.57 18.40 18.48 165,530 +0.08(+0.43%)
Oct 30, 2017 18.41 18.72 18.36 18.40 167,954 -0.06(-0.33%)
Oct 27, 2017 18.26 18.48 18.25 18.46 127,553 +0.22(+1.21%)
Oct 26, 2017 18.29 18.39 18.22 18.24 185,720 -0.03(-0.16%)
Oct 25, 2017 18.62 18.65 18.21 18.27 329,458 -0.36(-1.93%)
Oct 24, 2017 18.60 18.73 18.57 18.63 207,183 +0.07(+0.38%)
Oct 23, 2017 18.73 18.73 18.52 18.56 133,776 -0.12(-0.64%)
Oct 20, 2017 18.72 18.75 18.60 18.68 108,125 +0.07(+0.38%)
Oct 19, 2017 18.64 18.66 18.52 18.61 178,695 -0.04(-0.21%)
Oct 18, 2017 18.82 18.82 18.60 18.65 164,376 -0.07(-0.37%)
Oct 17, 2017 18.71 18.79 18.62 18.72 68,878 -0.01(-0.08%)
Oct 16, 2017 18.73 18.83 18.71 18.73 105,447 -0.04(-0.19%)
Oct 13, 2017 18.78 18.80 18.68 18.77 70,596 +0.12(+0.64%)
Oct 12, 2017 18.43 18.77 18.40 18.65 124,180 -0.31(-1.64%)
Oct 11, 2017 18.96 18.96 18.75 18.96 153,436 +0.01(+0.05%)
Oct 10, 2017 18.82 18.95 18.81 18.95 129,936 +0.13(+0.68%)
Oct 09, 2017 18.83 18.89 18.77 18.82 73,655 -0.02(-0.10%)
Oct 06, 2017 18.82 18.85 18.70 18.84 115,781 +0.06(+0.32%)
Oct 05, 2017 18.80 18.87 18.75 18.78 78,851 -0.06(-0.32%)
Oct 04, 2017 18.86 18.86 18.67 18.84 155,564 +0.06(+0.32%)
Oct 03, 2017 18.80 18.86 18.72 18.78 155,255 +0.08(+0.43%)
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.