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 (%)
Jul 29, 2016 18.10 18.25 18.06 18.17 268,069 +0.12(+0.66%)
Jul 28, 2016 18.06 18.08 17.95 18.05 189,272 +0.00(+0.00%)
Jul 27, 2016 17.99 18.06 17.89 18.05 150,458 +0.10(+0.56%)
Jul 26, 2016 17.89 17.99 17.88 17.95 211,403 +0.09(+0.50%)
Jul 25, 2016 17.99 17.99 17.76 17.86 191,243 -0.02(-0.11%)
Jul 22, 2016 17.84 17.89 17.74 17.88 88,310 +0.15(+0.85%)
Jul 21, 2016 17.89 17.91 17.64 17.73 144,357 -0.12(-0.67%)
Jul 20, 2016 17.69 17.85 17.66 17.85 135,843 +0.22(+1.25%)
Jul 19, 2016 17.60 17.64 17.55 17.63 98,489 +0.06(+0.34%)
Jul 18, 2016 17.45 17.59 17.43 17.57 80,670 +0.13(+0.75%)
Jul 15, 2016 17.50 17.50 17.37 17.44 54,109 -0.05(-0.29%)
Jul 14, 2016 17.46 17.50 17.36 17.49 108,084 +0.22(+1.27%)
Jul 13, 2016 17.42 17.47 17.25 17.27 110,566 -0.14(-0.80%)
Jul 12, 2016 17.32 17.49 17.32 17.41 114,902 -0.09(-0.51%)
Jul 11, 2016 17.53 17.65 17.50 17.50 147,532 +0.07(+0.41%)
Jul 08, 2016 17.30 17.44 17.19 17.43 65,185 +0.24(+1.39%)
Jul 07, 2016 17.14 17.25 17.00 17.19 103,330 +0.05(+0.31%)
Jul 06, 2016 16.85 17.16 16.81 17.14 100,976 +0.28(+1.64%)
Jul 05, 2016 16.99 17.02 16.79 16.86 157,737 -0.18(-1.06%)
Jul 01, 2016 16.94 17.04 17.04 17.04 124,800 +0.19(+1.13%)
Jun 30, 2016 16.73 16.87 16.66 16.85 104,818 +0.26(+1.57%)
Jun 29, 2016 16.60 16.74 16.52 16.59 132,260 +0.24(+1.47%)
Jun 28, 2016 16.08 16.42 16.01 16.35 158,149 +0.53(+3.35%)
Jun 27, 2016 16.44 16.44 15.82 15.82 261,730 -0.71(-4.30%)
Jun 24, 2016 16.40 16.77 16.11 16.53 193,905 -0.51(-2.99%)
Jun 23, 2016 16.99 17.07 16.95 17.04 145,039 +0.25(+1.49%)
Jun 22, 2016 16.89 16.95 16.78 16.79 135,059 -0.04(-0.22%)
Jun 21, 2016 16.84 16.86 16.76 16.83 145,479 +0.10(+0.58%)
Jun 20, 2016 16.75 16.90 16.71 16.73 114,539 +0.23(+1.39%)
Jun 17, 2016 16.49 16.58 16.46 16.50 148,734 -0.02(-0.12%)
Jun 16, 2016 16.50 16.53 16.30 16.52 102,182 +0.02(+0.12%)
Jun 15, 2016 16.52 16.64 16.50 16.50 130,212 +0.05(+0.30%)
Jun 14, 2016 16.64 16.68 16.40 16.45 157,248 -0.24(-1.45%)
Jun 13, 2016 16.79 17.06 16.10 16.69 152,488 -0.20(-1.17%)
Jun 10, 2016 17.09 17.16 16.85 16.89 146,295 -0.28(-1.63%)
Jun 09, 2016 17.15 17.26 17.12 17.17 130,231 -0.21(-1.21%)
Jun 08, 2016 17.32 17.50 17.32 17.38 333,796 +0.07(+0.40%)
Jun 07, 2016 17.16 17.35 17.16 17.31 194,362 +0.18(+1.05%)
Jun 06, 2016 16.97 17.20 16.97 17.13 243,517 +0.23(+1.36%)
Jun 03, 2016 16.79 17.00 16.76 16.90 170,528 +0.08(+0.48%)
Jun 02, 2016 16.72 16.82 16.64 16.82 188,991 +0.04(+0.24%)
Jun 01, 2016 16.59 16.78 16.45 16.78 171,561 +0.16(+0.96%)
May 31, 2016 16.75 16.76 16.58 16.62 116,890 -0.03(-0.18%)
May 27, 2016 16.64 16.65 16.65 16.65 96,100 +0.02(+0.12%)
May 26, 2016 16.54 16.65 16.50 16.63 96,295 +0.15(+0.91%)
May 25, 2016 16.31 16.50 16.31 16.48 92,952 +0.21(+1.29%)
May 24, 2016 16.31 16.35 16.22 16.27 152,173 +0.18(+1.12%)
May 23, 2016 16.10 16.19 16.00 16.09 161,120 +0.84(+5.51%)
May 20, 2016 15.97 16.15 15.25 15.25 131,764 -0.71(-4.46%)
May 19, 2016 16.16 16.20 15.82 15.96 303,551 -0.17(-1.04%)
May 18, 2016 16.39 16.47 16.13 16.13 117,757 -0.20(-1.22%)
May 17, 2016 16.38 16.45 16.29 16.33 54,122 -0.07(-0.43%)
May 16, 2016 16.22 16.43 16.22 16.40 97,305 +0.16(+0.99%)
May 13, 2016 16.36 16.38 16.22 16.24 134,766 -0.08(-0.50%)
May 12, 2016 16.28 16.53 16.22 16.32 154,783 +0.03(+0.20%)
May 11, 2016 16.43 16.51 16.29 16.29 181,413 -0.41(-2.46%)
May 10, 2016 16.49 16.72 16.49 16.70 237,107 +0.21(+1.27%)
May 09, 2016 16.58 16.70 16.38 16.49 193,991 -0.09(-0.54%)
May 06, 2016 16.50 16.65 16.48 16.58 148,338 +0.04(+0.25%)
May 05, 2016 16.70 16.70 16.44 16.54 118,226 +0.01(+0.07%)
May 04, 2016 16.59 16.81 16.47 16.53 163,736 -0.21(-1.27%)
May 03, 2016 16.89 16.94 16.63 16.74 210,934 -0.25(-1.47%)
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.