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 (%)
Mar 31, 2016 15.73 16.00 15.73 16.00 39,888 +0.36(+2.30%)
Mar 30, 2016 15.54 15.75 15.54 15.64 105,052 +0.10(+0.64%)
Mar 29, 2016 15.26 15.54 15.01 15.54 58,960 +0.27(+1.77%)
Mar 28, 2016 15.30 15.37 15.25 15.27 40,237 -0.03(-0.20%)
Mar 24, 2016 15.48 15.30 15.30 15.30 60,000 -0.24(-1.54%)
Mar 23, 2016 15.78 15.78 15.54 15.54 38,564 -0.23(-1.46%)
Mar 22, 2016 15.69 15.82 15.61 15.77 77,943 +0.06(+0.38%)
Mar 21, 2016 15.69 15.81 15.66 15.71 50,556 +0.04(+0.26%)
Mar 18, 2016 15.59 15.68 15.58 15.67 33,054 +0.15(+0.97%)
Mar 17, 2016 15.21 15.54 15.16 15.52 49,342 +0.35(+2.31%)
Mar 16, 2016 14.84 15.19 14.84 15.17 25,138 +0.20(+1.34%)
Mar 15, 2016 15.00 15.00 14.88 14.97 33,880 -0.09(-0.60%)
Mar 14, 2016 15.00 15.12 14.95 15.06 50,440 -0.02(-0.13%)
Mar 11, 2016 14.85 15.19 14.85 15.08 62,577 +0.23(+1.55%)
Mar 10, 2016 14.91 14.95 14.66 14.85 63,607 +0.06(+0.41%)
Mar 09, 2016 14.87 14.87 14.70 14.79 54,182 -0.12(-0.80%)
Mar 08, 2016 14.98 15.00 14.80 14.91 98,691 -0.09(-0.60%)
Mar 07, 2016 14.85 15.04 14.75 15.00 164,856 +0.00(+0.00%)
Mar 04, 2016 14.71 15.00 14.70 15.00 173,425 +0.34(+2.33%)
Mar 03, 2016 14.38 14.66 14.32 14.66 102,611 +0.26(+1.80%)
Mar 02, 2016 14.32 14.40 14.19 14.40 225,929 +0.08(+0.56%)
Mar 01, 2016 14.02 14.32 13.94 14.32 144,849 +0.41(+2.95%)
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%)
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.