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 (%)
Apr 29, 2016 16.90 17.00 16.82 16.98 94,395 +0.11(+0.65%)
Apr 28, 2016 16.90 17.02 16.86 16.87 205,004 -0.01(-0.06%)
Apr 27, 2016 16.74 16.90 16.74 16.88 89,720 +0.19(+1.14%)
Apr 26, 2016 16.64 16.73 16.64 16.69 82,149 +0.14(+0.84%)
Apr 25, 2016 16.61 16.69 16.50 16.55 88,512 +0.00(+0.00%)
Apr 22, 2016 16.69 16.71 16.55 16.55 97,537 -0.13(-0.78%)
Apr 21, 2016 16.50 16.73 16.50 16.68 148,702 +0.13(+0.79%)
Apr 20, 2016 16.64 16.64 16.48 16.55 103,480 +0.02(+0.12%)
Apr 19, 2016 16.29 16.54 16.29 16.53 126,084 +0.31(+1.91%)
Apr 18, 2016 15.94 16.24 15.94 16.22 58,085 +0.21(+1.31%)
Apr 15, 2016 16.09 16.09 15.91 16.01 24,958 +0.03(+0.19%)
Apr 14, 2016 16.03 16.07 15.98 15.98 55,145 -0.12(-0.72%)
Apr 13, 2016 15.99 16.10 15.91 16.10 70,053 +0.12(+0.73%)
Apr 12, 2016 15.67 15.98 15.67 15.98 137,468 +0.33(+2.11%)
Apr 11, 2016 15.48 15.72 15.48 15.65 77,878 +0.20(+1.29%)
Apr 08, 2016 15.45 15.51 15.40 15.45 109,750 -0.09(-0.58%)
Apr 07, 2016 15.60 15.69 15.50 15.54 190,362 -0.07(-0.45%)
Apr 06, 2016 15.50 15.75 15.47 15.61 178,214 +0.11(+0.71%)
Apr 05, 2016 15.54 15.57 15.41 15.50 89,658 -0.23(-1.46%)
Apr 04, 2016 15.94 15.98 15.60 15.73 146,547 -0.24(-1.50%)
Apr 01, 2016 15.90 15.97 15.71 15.97 72,848 -0.03(-0.19%)
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%)
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.