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 29, 2018 15.95 15.95 15.95 0 +0.15(+0.95%)
Mar 28, 2018 15.80 15.87 15.68 15.80 150,598 +0.10(+0.64%)
Mar 27, 2018 15.83 15.91 15.70 15.70 110,509 -0.12(-0.76%)
Mar 26, 2018 15.79 15.93 15.71 15.82 139,393 +0.27(+1.74%)
Mar 23, 2018 15.86 15.92 15.55 15.55 152,114 -0.25(-1.58%)
Mar 22, 2018 15.84 15.97 15.78 15.80 264,727 -0.23(-1.43%)
Mar 21, 2018 16.02 16.14 15.96 16.03 197,169 -0.04(-0.25%)
Mar 20, 2018 16.07 16.20 16.01 16.07 227,608 -0.04(-0.25%)
Mar 19, 2018 16.33 16.33 16.02 16.11 173,373 -0.24(-1.47%)
Mar 16, 2018 16.37 16.37 16.28 16.35 158,736 -0.06(-0.37%)
Mar 15, 2018 16.38 16.42 16.27 16.41 148,293 +0.05(+0.31%)
Mar 14, 2018 16.49 16.49 16.36 16.36 141,428 -0.10(-0.61%)
Mar 13, 2018 16.48 16.58 16.42 16.46 167,484 -0.05(-0.30%)
Mar 12, 2018 16.46 16.54 16.39 16.51 198,591 -0.19(-1.14%)
Mar 09, 2018 16.60 16.72 16.57 16.70 209,967 +0.16(+0.97%)
Mar 08, 2018 16.54 16.70 16.47 16.54 103,183 -0.02(-0.12%)
Mar 07, 2018 16.56 16.56 166,709 +0.15(+0.91%)
Mar 06, 2018 16.36 16.47 16.36 16.41 250,465 +0.09(+0.55%)
Mar 05, 2018 16.29 16.39 16.16 16.32 188,143 +0.02(+0.12%)
Mar 02, 2018 16.24 16.34 16.11 16.30 177,322 +0.10(+0.62%)
Mar 01, 2018 16.36 16.44 16.17 16.20 202,290 -0.20(-1.22%)
Feb 28, 2018 16.48 16.60 16.38 16.40 177,077 -0.06(-0.36%)
Feb 27, 2018 16.60 16.70 16.46 16.46 114,311 -0.13(-0.78%)
Feb 26, 2018 16.64 16.70 16.52 16.59 251,582 -0.06(-0.36%)
Feb 23, 2018 16.72 16.72 16.55 16.65 135,450 +0.02(+0.12%)
Feb 22, 2018 16.53 16.68 16.47 16.63 124,988 +0.22(+1.34%)
Feb 21, 2018 16.41 16.66 16.41 16.41 207,513 -0.03(-0.18%)
Feb 20, 2018 16.38 16.56 16.37 16.44 191,159 -0.04(-0.24%)
Feb 16, 2018 16.48 16.48 16.48 0 +0.02(+0.09%)
Feb 15, 2018 16.46 16.49 16.36 16.46 90,859 +0.02(+0.15%)
Feb 14, 2018 16.25 16.45 16.16 16.44 144,603 +0.13(+0.80%)
Feb 13, 2018 16.15 16.31 16.13 16.31 125,016 +0.01(+0.06%)
Feb 12, 2018 16.42 16.42 16.03 16.30 295,272 +0.05(+0.31%)
Feb 09, 2018 16.24 16.30 15.66 16.25 371,832 -0.07(-0.43%)
Feb 08, 2018 16.72 16.84 16.35 16.32 382,841 -0.37(-2.22%)
Feb 07, 2018 16.55 17.01 16.55 16.69 298,429 +0.11(+0.66%)
Feb 06, 2018 15.54 16.74 15.44 16.58 465,742 +0.93(+5.94%)
Feb 05, 2018 16.85 17.00 15.40 15.65 3,245,160 -1.41(-8.27%)
Feb 02, 2018 17.38 17.38 17.04 17.06 244,659 -0.34(-1.94%)
Feb 01, 2018 17.41 17.47 17.36 17.40 114,911 -0.06(-0.35%)
Jan 31, 2018 17.50 17.70 17.40 17.46 212,035 +0.06(+0.35%)
Jan 30, 2018 17.54 17.63 17.30 17.40 241,590 -0.25(-1.42%)
Jan 29, 2018 17.98 18.00 17.63 17.65 192,789 -0.30(-1.67%)
Jan 26, 2018 17.99 17.99 17.93 17.95 98,898 +0.00(+0.00%)
Jan 25, 2018 17.98 18.00 17.91 17.95 150,653 -0.05(-0.28%)
Jan 24, 2018 17.93 18.03 17.84 18.00 114,629 +0.05(+0.28%)
Jan 23, 2018 17.75 17.95 17.75 17.95 76,834 +0.13(+0.73%)
Jan 22, 2018 17.70 17.84 17.70 17.82 134,688 +0.14(+0.79%)
Jan 19, 2018 17.62 17.69 17.56 17.68 164,696 +0.06(+0.34%)
Jan 18, 2018 17.84 17.86 17.58 17.62 215,033 -0.22(-1.23%)
Jan 17, 2018 17.87 17.92 17.84 17.84 170,703 -0.01(-0.07%)
Jan 16, 2018 17.86 17.99 17.84 17.85 197,611 +0.00(+0.01%)
Jan 12, 2018 17.85 17.85 17.85 0 -0.28(-1.54%)
Jan 11, 2018 18.08 18.21 18.08 18.13 131,165 +0.04(+0.22%)
Jan 10, 2018 18.09 218,874 -0.08(-0.44%)
Jan 09, 2018 18.22 18.25 18.13 18.17 259,297 -0.04(-0.21%)
Jan 08, 2018 18.20 18.24 18.18 18.21 206,363 +0.01(+0.04%)
Jan 05, 2018 18.23 18.23 18.16 18.20 113,319 +0.02(+0.11%)
Jan 04, 2018 18.18 18.22 18.13 18.18 149,559 -0.04(-0.22%)
Jan 03, 2018 18.12 18.22 18.10 18.22 167,765 +0.09(+0.50%)
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.