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, 2020 12.14 12.28 11.71 12.04 410,000 -0.56(-4.44%)
Feb 27, 2020 13.31 13.41 12.45 12.60 450,968 -0.88(-6.53%)
Feb 26, 2020 13.46 13.71 13.43 13.48 136,388 +0.05(+0.38%)
Feb 25, 2020 14.00 14.08 13.39 13.43 497,425 -0.52(-3.74%)
Feb 24, 2020 14.27 14.34 13.91 13.95 363,119 -0.60(-4.12%)
Feb 21, 2020 14.61 14.65 14.54 14.55 56,100 -0.10(-0.68%)
Feb 20, 2020 14.61 14.68 14.60 14.65 88,471 +0.04(+0.27%)
Feb 19, 2020 14.56 14.65 14.56 14.61 93,023 +0.06(+0.41%)
Feb 18, 2020 14.52 14.57 14.51 14.55 66,841 +0.02(+0.17%)
Feb 14, 2020 14.49 14.57 14.49 14.53 35,200 +0.03(+0.18%)
Feb 13, 2020 14.52 14.59 14.50 14.50 67,253 -0.05(-0.34%)
Feb 12, 2020 14.54 14.60 14.50 14.55 125,898 +0.05(+0.34%)
Feb 11, 2020 14.55 14.55 14.49 14.50 78,749 -0.10(-0.68%)
Feb 10, 2020 14.57 14.63 14.57 14.60 186,584 +0.02(+0.14%)
Feb 07, 2020 14.50 14.58 14.50 14.58 95,700 +0.06(+0.41%)
Feb 06, 2020 14.51 14.55 14.50 14.52 80,678 +0.04(+0.28%)
Feb 05, 2020 14.45 14.50 14.45 14.48 53,367 +0.11(+0.77%)
Feb 04, 2020 14.43 14.44 14.35 14.37 66,854 +0.17(+1.20%)
Feb 03, 2020 14.11 14.30 14.07 14.20 170,751 +0.13(+0.92%)
Jan 31, 2020 14.36 14.43 14.07 14.07 134,500 -0.33(-2.29%)
Jan 30, 2020 14.45 14.45 14.35 14.40 57,575 -0.03(-0.21%)
Jan 29, 2020 14.45 14.47 14.39 14.43 102,151 +0.07(+0.49%)
Jan 28, 2020 14.37 14.37 14.28 14.36 87,262 +0.08(+0.60%)
Jan 27, 2020 14.48 14.48 14.23 14.28 147,020 -0.28(-1.89%)
Jan 24, 2020 14.65 14.65 14.55 14.55 102,000 -0.08(-0.55%)
Jan 23, 2020 14.61 14.65 14.57 14.63 98,780 +0.01(+0.07%)
Jan 22, 2020 14.55 14.62 14.53 14.62 125,846 +0.12(+0.83%)
Jan 21, 2020 14.61 14.63 14.50 14.50 119,774 -0.11(-0.75%)
Jan 17, 2020 14.60 14.63 14.58 14.61 111,900 +0.04(+0.27%)
Jan 16, 2020 14.54 14.60 14.54 14.57 76,646 +0.03(+0.21%)
Jan 15, 2020 14.46 14.58 14.46 14.54 184,272 +0.08(+0.55%)
Jan 14, 2020 14.40 14.48 14.39 14.46 100,538 +0.08(+0.56%)
Jan 13, 2020 14.35 14.42 14.35 14.38 172,232 +0.03(+0.17%)
Jan 10, 2020 14.28 14.41 14.28 14.36 88,100 -0.15(-1.07%)
Jan 09, 2020 14.50 14.54 14.46 14.51 98,349 +0.00(+0.00%)
Jan 08, 2020 14.41 14.53 14.41 14.51 115,845 +0.15(+1.04%)
Jan 07, 2020 14.40 14.43 14.35 14.36 160,626 -0.06(-0.42%)
Jan 06, 2020 14.34 14.45 14.34 14.42 196,244 +0.08(+0.56%)
Jan 03, 2020 14.39 14.40 14.33 14.34 116,900 -0.09(-0.62%)
Jan 02, 2020 14.30 14.45 14.26 14.43 310,407 +0.17(+1.19%)
Dec 31, 2019 14.14 14.27 14.01 14.26 226,800 +0.11(+0.78%)
Dec 30, 2019 14.18 14.20 14.15 14.15 107,559 -0.05(-0.35%)
Dec 27, 2019 14.30 14.30 14.19 14.20 125,500 -0.10(-0.70%)
Dec 26, 2019 14.22 14.33 14.22 14.30 280,134 +0.01(+0.07%)
Dec 24, 2019 14.24 14.29 14.21 14.29 114,600 +0.06(+0.42%)
Dec 23, 2019 14.22 14.24 14.21 14.23 113,098 +0.02(+0.14%)
Dec 20, 2019 14.20 14.28 14.18 14.21 271,100 +0.04(+0.28%)
Dec 19, 2019 14.13 14.20 14.13 14.17 308,275 +0.04(+0.28%)
Dec 18, 2019 14.13 14.13 14.10 14.13 319,609 +0.01(+0.07%)
Dec 17, 2019 14.01 14.15 14.01 14.12 318,627 +0.09(+0.64%)
Dec 16, 2019 13.83 14.05 13.83 14.03 201,741 +0.20(+1.45%)
Dec 13, 2019 13.87 13.90 13.82 13.83 101,200 -0.07(-0.50%)
Dec 12, 2019 13.82 13.90 13.82 13.90 192,982 -0.18(-1.28%)
Dec 11, 2019 14.07 14.10 14.04 14.08 212,337 +0.05(+0.36%)
Dec 10, 2019 14.01 14.09 14.00 14.03 157,472 +0.01(+0.08%)
Dec 09, 2019 14.02 14.05 14.01 14.02 142,950 +0.01(+0.07%)
Dec 06, 2019 14.00 14.05 13.97 14.01 87,300 +0.02(+0.14%)
Dec 05, 2019 13.98 14.00 13.97 13.99 45,600 -0.01(-0.07%)
Dec 04, 2019 13.97 14.00 13.93 14.00 70,936 +0.05(+0.36%)
Dec 03, 2019 13.94 13.95 13.80 13.95 81,201 +0.02(+0.14%)
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.