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 28, 2017 17.83 17.90 17.75 17.90 224,455 +0.07(+0.39%)
Feb 27, 2017 17.75 17.83 17.74 17.83 175,003 +0.10(+0.56%)
Feb 24, 2017 17.54 17.74 17.51 17.73 170,936 +0.05(+0.28%)
Feb 23, 2017 17.59 17.70 17.54 17.68 210,183 +0.13(+0.74%)
Feb 22, 2017 17.45 17.55 17.37 17.55 107,199 +0.11(+0.63%)
Feb 21, 2017 17.35 17.45 17.31 17.44 185,089 +0.14(+0.81%)
Feb 17, 2017 17.30 17.30 17.30 0 +0.01(+0.06%)
Feb 16, 2017 17.38 17.38 17.25 17.29 129,912 -0.06(-0.35%)
Feb 15, 2017 17.44 17.44 17.30 17.35 175,765 -0.06(-0.34%)
Feb 14, 2017 17.30 17.49 17.30 17.41 151,478 +0.11(+0.64%)
Feb 13, 2017 17.32 17.46 17.30 17.30 191,799 +0.02(+0.12%)
Feb 10, 2017 17.32 17.32 17.22 17.28 218,076 +0.00(+0.00%)
Feb 09, 2017 17.20 17.28 17.17 17.28 233,521 +0.08(+0.47%)
Feb 08, 2017 17.17 17.44 17.14 17.20 237,776 +0.03(+0.17%)
Feb 07, 2017 17.22 17.45 17.15 17.17 294,612 -0.06(-0.35%)
Feb 06, 2017 17.27 17.36 17.08 17.23 429,612 -0.07(-0.40%)
Feb 03, 2017 17.18 17.32 17.16 17.30 271,939 +0.17(+0.99%)
Feb 02, 2017 17.05 17.14 17.01 17.13 174,813 +0.09(+0.53%)
Feb 01, 2017 16.97 17.10 16.97 17.04 183,714 +0.06(+0.35%)
Jan 31, 2017 16.89 17.03 16.80 16.98 262,231 +0.03(+0.20%)
Jan 30, 2017 17.04 17.05 16.79 16.95 258,575 -0.13(-0.78%)
Jan 27, 2017 17.10 17.13 17.04 17.08 231,881 +0.01(+0.06%)
Jan 26, 2017 17.06 17.11 17.04 17.07 196,278 -0.01(-0.06%)
Jan 25, 2017 17.00 17.09 16.95 17.08 269,210 +0.15(+0.89%)
Jan 24, 2017 16.87 16.96 16.77 16.93 211,858 +0.08(+0.47%)
Jan 23, 2017 16.71 16.85 16.65 16.85 193,592 +0.12(+0.72%)
Jan 20, 2017 16.64 16.73 16.60 16.73 134,363 +0.09(+0.54%)
Jan 19, 2017 16.90 16.90 16.55 16.64 435,950 -0.17(-1.01%)
Jan 18, 2017 16.80 16.84 16.78 16.81 234,595 +0.00(+0.00%)
Jan 17, 2017 16.81 16.87 16.77 16.81 190,841 -0.06(-0.36%)
Jan 13, 2017 16.87 16.87 16.87 0 +0.11(+0.66%)
Jan 12, 2017 16.84 16.84 16.72 16.76 156,738 -0.05(-0.30%)
Jan 11, 2017 16.88 16.88 16.71 16.81 452,796 -0.26(-1.52%)
Jan 10, 2017 17.06 17.11 17.00 17.07 361,638 +0.03(+0.18%)
Jan 09, 2017 16.98 17.06 16.95 17.04 595,165 +0.06(+0.35%)
Jan 06, 2017 16.95 17.00 16.88 16.98 273,432 +0.04(+0.24%)
Jan 05, 2017 16.90 16.95 16.84 16.94 309,961 +0.06(+0.36%)
Jan 04, 2017 16.80 16.92 16.80 16.88 243,630 +0.08(+0.48%)
Jan 03, 2017 16.81 16.95 16.78 16.80 367,963 +0.05(+0.30%)
Dec 30, 2016 16.75 16.75 16.75 0 +0.08(+0.48%)
Dec 29, 2016 16.62 16.69 16.60 16.67 168,624 +0.13(+0.78%)
Dec 28, 2016 16.58 16.65 16.54 16.54 350,501 +0.03(+0.19%)
Dec 27, 2016 16.47 16.61 16.47 16.51 263,768 +0.02(+0.12%)
Dec 23, 2016 16.49 16.49 16.49 0 +0.01(+0.06%)
Dec 22, 2016 16.35 16.57 16.35 16.48 270,017 +0.04(+0.24%)
Dec 21, 2016 16.47 16.50 16.38 16.44 287,043 -0.04(-0.24%)
Dec 20, 2016 16.50 16.58 16.36 16.48 257,166 +0.01(+0.06%)
Dec 19, 2016 16.50 16.54 16.41 16.47 270,472 -0.01(-0.06%)
Dec 16, 2016 16.60 16.60 16.35 16.48 260,100 +0.11(+0.67%)
Dec 15, 2016 16.35 16.49 16.23 16.37 343,925 -0.05(-0.30%)
Dec 14, 2016 16.65 16.65 16.30 16.42 420,777 -0.26(-1.56%)
Dec 13, 2016 16.66 16.68 16.55 16.68 307,772 +0.16(+0.97%)
Dec 12, 2016 16.48 16.67 16.48 16.52 548,751 +0.11(+0.67%)
Dec 09, 2016 16.50 16.58 16.40 16.41 252,773 -0.29(-1.74%)
Dec 08, 2016 16.88 16.88 16.62 16.70 231,313 -0.14(-0.83%)
Dec 07, 2016 16.54 16.86 16.53 16.84 258,081 +0.30(+1.81%)
Dec 06, 2016 16.30 16.55 16.30 16.54 167,508 +0.22(+1.35%)
Dec 05, 2016 16.21 16.33 16.15 16.32 276,402 +0.21(+1.30%)
Dec 02, 2016 15.93 16.18 15.93 16.11 338,947 +0.14(+0.88%)
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.