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, 2019 14.10 14.21 14.10 14.15 53,600 +0.04(+0.28%)
Mar 28, 2019 14.15 14.16 14.06 14.11 47,708 +0.04(+0.28%)
Mar 27, 2019 14.00 14.16 14.00 14.07 87,474 +0.02(+0.14%)
Mar 26, 2019 13.98 14.21 13.98 14.05 77,511 +0.08(+0.57%)
Mar 25, 2019 14.14 14.14 13.97 13.97 177,142 -0.21(-1.48%)
Mar 22, 2019 14.33 14.36 14.15 14.18 106,600 -0.17(-1.18%)
Mar 21, 2019 14.27 14.37 14.27 14.35 91,695 +0.04(+0.28%)
Mar 20, 2019 14.18 14.32 14.17 14.31 62,367 +0.17(+1.20%)
Mar 19, 2019 14.22 14.27 14.14 14.14 163,789 +0.00(+0.00%)
Mar 18, 2019 14.19 14.25 14.14 14.14 69,955 -0.06(-0.42%)
Mar 15, 2019 14.19 14.20 14.15 14.20 47,800 +0.05(+0.35%)
Mar 14, 2019 14.17 14.20 14.12 14.15 52,073 -0.01(-0.07%)
Mar 13, 2019 14.14 14.21 14.10 14.16 147,501 -0.07(-0.49%)
Mar 12, 2019 14.10 14.23 14.08 14.23 95,257 -0.05(-0.35%)
Mar 11, 2019 14.13 14.30 14.12 14.28 199,786 +0.18(+1.28%)
Mar 08, 2019 14.07 14.13 13.98 14.10 86,000 +0.01(+0.07%)
Mar 07, 2019 14.11 14.15 13.98 14.09 84,320 -0.05(-0.35%)
Mar 06, 2019 14.32 14.32 14.14 14.14 124,485 -0.12(-0.84%)
Mar 05, 2019 14.25 14.29 14.20 14.26 47,535 +0.03(+0.21%)
Mar 04, 2019 14.30 14.30 14.17 14.23 87,508 -0.01(-0.07%)
Mar 01, 2019 14.14 14.29 14.14 14.24 53,700 +0.10(+0.71%)
Feb 28, 2019 14.20 14.24 14.14 14.14 76,102 -0.11(-0.77%)
Feb 27, 2019 14.20 14.25 14.11 14.25 68,333 +0.01(+0.07%)
Feb 26, 2019 14.20 14.26 14.15 14.24 65,930 +0.04(+0.28%)
Feb 25, 2019 14.15 14.25 14.13 14.20 76,482 +0.07(+0.50%)
Feb 22, 2019 13.99 14.14 13.99 14.13 84,000 +0.12(+0.86%)
Feb 21, 2019 14.05 14.10 13.98 14.01 119,943 -0.04(-0.28%)
Feb 20, 2019 14.10 14.10 14.05 14.05 47,182 +0.00(+0.00%)
Feb 19, 2019 13.90 14.05 13.90 14.05 111,945 +0.13(+0.93%)
Feb 15, 2019 13.88 13.97 13.88 13.92 67,700 +0.06(+0.45%)
Feb 14, 2019 13.79 13.87 13.77 13.86 116,604 +0.11(+0.79%)
Feb 13, 2019 13.75 13.86 13.75 13.75 108,019 +0.02(+0.15%)
Feb 12, 2019 13.63 13.85 13.63 13.73 169,155 +0.09(+0.66%)
Feb 11, 2019 13.47 13.69 13.47 13.64 113,638 -0.01(-0.07%)
Feb 08, 2019 13.64 13.69 13.55 13.65 182,700 -0.08(-0.58%)
Feb 07, 2019 13.89 13.89 13.63 13.73 196,643 -0.19(-1.35%)
Feb 06, 2019 13.90 14.04 13.81 13.92 116,156 -0.03(-0.23%)
Feb 05, 2019 13.98 14.04 13.95 13.95 85,454 -0.07(-0.50%)
Feb 04, 2019 14.15 14.15 13.95 14.02 100,767 -0.03(-0.21%)
Feb 01, 2019 14.03 14.05 13.96 14.05 259,300 +0.10(+0.72%)
Jan 31, 2019 13.83 13.95 13.81 13.95 150,028 +0.12(+0.87%)
Jan 30, 2019 13.60 13.83 13.51 13.83 168,679 +0.23(+1.69%)
Jan 29, 2019 13.41 13.60 13.41 13.60 107,792 +0.22(+1.63%)
Jan 28, 2019 13.35 13.39 13.26 13.38 108,849 +0.03(+0.24%)
Jan 25, 2019 13.28 13.41 13.28 13.35 77,900 +0.10(+0.75%)
Jan 24, 2019 13.25 13.30 13.24 13.25 159,843 +0.02(+0.15%)
Jan 23, 2019 13.31 13.35 13.15 13.23 105,388 -0.04(-0.30%)
Jan 22, 2019 13.39 13.41 13.17 13.27 89,173 -0.08(-0.60%)
Jan 18, 2019 13.32 13.43 13.27 13.35 139,300 +0.03(+0.23%)
Jan 17, 2019 13.03 13.32 13.03 13.32 116,007 +0.19(+1.48%)
Jan 16, 2019 13.15 13.20 13.09 13.13 94,901 -0.02(-0.19%)
Jan 15, 2019 13.06 13.15 12.99 13.15 102,090 +0.11(+0.84%)
Jan 14, 2019 13.03 13.04 12.91 13.04 88,738 -0.09(-0.69%)
Jan 11, 2019 13.04 13.13 12.96 13.13 120,000 -0.13(-0.98%)
Jan 10, 2019 13.25 13.31 13.16 13.26 148,784 -0.06(-0.45%)
Jan 09, 2019 13.31 13.34 13.22 13.32 169,457 +0.14(+1.06%)
Jan 08, 2019 13.19 13.29 13.05 13.18 197,394 +0.11(+0.84%)
Jan 07, 2019 12.75 13.10 12.72 13.07 248,296 +0.35(+2.75%)
Jan 04, 2019 12.30 12.72 12.25 12.72 168,900 +0.55(+4.52%)
Jan 03, 2019 12.15 12.24 12.09 12.17 89,994 +0.01(+0.08%)
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.