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 (%)
Feb 29, 2016 13.80 13.91 13.76 13.91 96,329 +0.19(+1.38%)
Feb 26, 2016 13.70 13.75 13.68 13.72 66,711 +0.15(+1.11%)
Feb 25, 2016 13.36 13.59 13.36 13.57 63,617 +0.24(+1.80%)
Feb 24, 2016 13.18 13.37 13.12 13.33 76,810 +0.05(+0.38%)
Feb 23, 2016 13.24 13.41 13.21 13.28 38,829 -0.16(-1.19%)
Feb 22, 2016 13.29 13.44 13.26 13.44 91,193 +0.34(+2.60%)
Feb 19, 2016 12.91 13.17 12.90 13.10 142,219 +0.11(+0.85%)
Feb 18, 2016 13.01 13.12 12.80 12.99 92,159 +0.10(+0.78%)
Feb 17, 2016 12.84 13.04 12.65 12.89 141,264 +0.56(+4.54%)
Feb 16, 2016 12.61 12.86 12.33 12.33 208,676 +0.02(+0.16%)
Feb 12, 2016 12.31 12.31 12.31 12.31 387,400 +0.11(+0.90%)
Feb 11, 2016 12.00 12.45 11.98 12.20 535,818 -0.25(-2.01%)
Feb 10, 2016 12.84 12.84 12.45 12.45 146,913 -0.35(-2.73%)
Feb 09, 2016 13.00 13.23 12.73 12.80 496,348 -0.48(-3.61%)
Feb 08, 2016 13.59 13.79 13.05 13.28 206,458 -0.61(-4.39%)
Feb 05, 2016 13.92 13.93 13.65 13.89 129,718 -0.06(-0.43%)
Feb 04, 2016 13.82 13.99 13.79 13.95 50,014 +0.03(+0.22%)
Feb 03, 2016 14.00 14.00 13.54 13.92 252,708 +0.19(+1.38%)
Feb 02, 2016 13.84 13.89 13.62 13.73 258,979 -0.27(-1.93%)
Feb 01, 2016 13.71 14.00 13.52 14.00 219,339 +0.06(+0.43%)
Jan 29, 2016 13.60 13.94 13.60 13.94 132,799 +0.39(+2.88%)
Jan 28, 2016 13.40 13.63 13.34 13.55 175,139 +0.13(+0.97%)
Jan 27, 2016 13.22 13.48 13.10 13.42 303,948 +0.08(+0.60%)
Jan 26, 2016 12.86 13.38 12.86 13.34 393,924 +0.48(+3.73%)
Jan 25, 2016 12.99 13.12 12.86 12.86 480,699 -0.15(-1.15%)
Jan 22, 2016 12.45 13.04 12.45 13.01 239,541 +0.73(+5.94%)
Jan 21, 2016 12.05 12.45 11.81 12.28 204,281 +0.26(+2.16%)
Jan 20, 2016 12.38 12.38 11.55 12.02 300,922 -0.48(-3.84%)
Jan 19, 2016 13.04 13.31 12.50 12.50 280,171 -0.51(-3.92%)
Jan 15, 2016 13.21 13.01 13.01 13.01 326,300 -0.52(-3.84%)
Jan 14, 2016 13.61 13.67 13.24 13.53 317,186 -0.12(-0.88%)
Jan 13, 2016 14.38 14.47 13.50 13.65 142,944 -0.59(-4.14%)
Jan 12, 2016 14.66 14.67 14.17 14.24 211,969 -0.20(-1.39%)
Jan 11, 2016 14.91 14.91 14.35 14.44 269,262 -0.73(-4.81%)
Jan 08, 2016 15.52 15.53 15.16 15.17 191,068 -0.25(-1.62%)
Jan 07, 2016 15.46 15.52 15.29 15.42 234,510 -0.24(-1.53%)
Jan 06, 2016 15.53 15.66 15.42 15.66 326,063 -0.01(-0.06%)
Jan 05, 2016 15.55 15.67 15.42 15.67 538,581 +0.18(+1.16%)
Jan 04, 2016 15.34 15.50 15.07 15.49 248,306 +0.14(+0.91%)
Dec 31, 2015 15.48 15.35 15.35 15.35 137,700 -0.13(-0.86%)
Dec 30, 2015 15.58 15.61 15.46 15.48 103,622 -0.13(-0.81%)
Dec 29, 2015 15.44 15.67 15.44 15.61 120,214 +0.21(+1.36%)
Dec 28, 2015 15.64 15.66 15.40 15.40 364,080 -0.30(-1.91%)
Dec 24, 2015 15.69 15.70 15.70 15.70 119,800 +0.05(+0.32%)
Dec 23, 2015 15.39 15.79 15.39 15.65 348,380 +0.28(+1.82%)
Dec 22, 2015 15.33 15.43 15.30 15.37 231,682 +0.01(+0.07%)
Dec 21, 2015 15.36 15.52 15.18 15.36 176,446 +0.03(+0.20%)
Dec 18, 2015 15.30 15.42 15.18 15.33 115,512 +0.04(+0.26%)
Dec 17, 2015 15.50 15.50 15.23 15.29 408,774 -0.02(-0.13%)
Dec 16, 2015 14.85 15.34 14.83 15.31 202,507 +0.58(+3.94%)
Dec 15, 2015 14.30 14.80 14.23 14.73 220,697 +0.48(+3.37%)
Dec 14, 2015 14.57 14.64 14.06 14.25 464,503 -0.39(-2.64%)
Dec 11, 2015 15.17 15.29 14.62 14.64 197,334 -0.74(-4.83%)
Dec 10, 2015 15.38 15.46 15.26 15.38 146,072 +0.05(+0.33%)
Dec 09, 2015 15.43 15.74 15.33 15.33 132,097 -0.40(-2.54%)
Dec 08, 2015 15.69 15.86 15.61 15.73 129,911 -0.12(-0.76%)
Dec 07, 2015 16.31 16.34 15.85 15.85 215,847 -0.43(-2.64%)
Dec 04, 2015 16.14 16.33 16.07 16.28 271,658 +0.14(+0.87%)
Dec 03, 2015 16.31 16.35 16.07 16.14 506,242 -0.10(-0.62%)
Dec 02, 2015 16.38 16.44 16.24 16.24 81,455 -0.15(-0.92%)
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.