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 (%)
Oct 31, 2019 14.00 14.00 13.95 13.98 37,898 -0.02(-0.14%)
Oct 30, 2019 13.95 14.00 13.94 14.00 47,097 +0.00(+0.00%)
Oct 29, 2019 14.00 14.02 13.96 14.00 71,643 +0.01(+0.07%)
Oct 28, 2019 14.09 14.09 13.99 13.99 98,508 -0.06(-0.43%)
Oct 25, 2019 13.96 14.10 13.96 14.05 117,600 +0.02(+0.14%)
Oct 24, 2019 14.00 14.03 13.96 14.03 36,130 +0.04(+0.29%)
Oct 23, 2019 13.97 14.02 13.94 13.99 124,006 -0.01(-0.07%)
Oct 22, 2019 13.94 14.02 13.94 14.00 111,529 +0.06(+0.43%)
Oct 21, 2019 13.93 13.96 13.89 13.94 55,930 +0.07(+0.50%)
Oct 18, 2019 13.88 13.93 13.83 13.87 42,900 +0.01(+0.07%)
Oct 17, 2019 13.86 13.87 13.82 13.86 32,462 +0.03(+0.20%)
Oct 16, 2019 13.82 13.87 13.80 13.83 49,691 +0.00(+0.01%)
Oct 15, 2019 13.79 13.87 13.79 13.83 55,023 +0.08(+0.58%)
Oct 14, 2019 13.70 13.80 13.69 13.75 86,344 +0.01(+0.07%)
Oct 11, 2019 13.75 13.84 13.71 13.74 105,000 +0.01(+0.07%)
Oct 10, 2019 13.76 13.76 13.68 13.73 80,161 -0.14(-1.01%)
Oct 09, 2019 13.88 13.93 13.82 13.87 41,830 +0.07(+0.51%)
Oct 08, 2019 13.91 13.99 13.79 13.80 98,239 -0.17(-1.22%)
Oct 07, 2019 13.98 14.18 13.91 13.97 130,917 -0.01(-0.07%)
Oct 04, 2019 13.94 14.03 13.93 13.98 79,700 +0.03(+0.22%)
Oct 03, 2019 13.89 14.08 13.75 13.95 177,553 +0.06(+0.43%)
Oct 02, 2019 14.06 14.06 13.80 13.89 193,365 -0.20(-1.42%)
Oct 01, 2019 14.20 14.20 14.05 14.09 99,381 -0.03(-0.21%)
Sep 30, 2019 14.06 14.18 14.06 14.12 42,875 +0.06(+0.43%)
Sep 27, 2019 14.18 14.20 14.05 14.06 157,000 -0.07(-0.50%)
Sep 26, 2019 14.18 14.19 14.10 14.13 69,024 -0.00(-0.01%)
Sep 25, 2019 14.15 14.19 14.11 14.13 100,596 -0.04(-0.27%)
Sep 24, 2019 14.28 14.32 14.17 14.17 129,635 -0.08(-0.56%)
Sep 23, 2019 14.27 14.30 14.21 14.25 62,695 -0.05(-0.35%)
Sep 20, 2019 14.27 14.30 14.24 14.30 38,300 +0.03(+0.21%)
Sep 19, 2019 14.14 14.30 14.14 14.27 78,619 +0.11(+0.78%)
Sep 18, 2019 14.12 14.18 14.12 14.16 51,519 -0.01(-0.07%)
Sep 17, 2019 14.17 14.18 14.09 14.17 66,835 +0.00(+0.00%)
Sep 16, 2019 14.10 14.17 14.10 14.17 54,614 +0.03(+0.21%)
Sep 13, 2019 14.21 14.21 14.13 14.14 77,400 -0.02(-0.14%)
Sep 12, 2019 14.06 14.19 14.06 14.16 78,670 -0.19(-1.32%)
Sep 11, 2019 14.26 14.35 14.26 14.35 58,016 +0.08(+0.60%)
Sep 10, 2019 14.18 14.28 14.15 14.27 84,342 +0.08(+0.53%)
Sep 09, 2019 14.09 14.21 14.00 14.19 122,603 +0.08(+0.59%)
Sep 06, 2019 14.09 14.14 14.03 14.11 91,300 +0.01(+0.05%)
Sep 05, 2019 14.01 14.15 14.01 14.10 95,771 +0.26(+1.88%)
Sep 04, 2019 13.85 14.02 13.84 13.84 67,765 -0.01(-0.07%)
Sep 03, 2019 13.80 13.95 13.75 13.85 63,765 +0.04(+0.29%)
Aug 30, 2019 13.88 13.94 13.81 13.81 32,900 -0.08(-0.58%)
Aug 29, 2019 13.85 13.92 13.79 13.89 50,781 +0.10(+0.73%)
Aug 28, 2019 13.70 13.85 13.70 13.79 44,627 +0.06(+0.44%)
Aug 27, 2019 13.82 13.86 13.71 13.73 75,894 -0.08(-0.58%)
Aug 26, 2019 13.89 13.89 13.75 13.81 105,541 +0.03(+0.22%)
Aug 23, 2019 13.87 13.93 13.77 13.78 47,200 -0.16(-1.15%)
Aug 22, 2019 13.98 14.00 13.89 13.94 58,698 -0.04(-0.31%)
Aug 21, 2019 13.94 14.03 13.94 13.98 89,930 +0.04(+0.31%)
Aug 20, 2019 13.90 13.94 13.80 13.94 80,962 +0.06(+0.43%)
Aug 19, 2019 13.67 13.88 13.67 13.88 51,373 +0.26(+1.91%)
Aug 16, 2019 13.55 13.73 13.55 13.62 79,800 +0.18(+1.34%)
Aug 15, 2019 13.54 13.55 13.42 13.44 151,070 -0.09(-0.67%)
Aug 14, 2019 13.89 13.89 13.50 13.53 262,856 -0.44(-3.15%)
Aug 13, 2019 13.95 14.06 13.86 13.97 70,382 -0.04(-0.29%)
Aug 12, 2019 14.05 14.10 13.98 14.01 117,192 -0.05(-0.36%)
Aug 09, 2019 14.09 14.15 14.04 14.06 147,700 -0.21(-1.47%)
Aug 08, 2019 14.10 14.30 14.05 14.27 157,643 +0.10(+0.71%)
Aug 07, 2019 14.17 14.17 13.96 14.17 147,929 -0.06(-0.42%)
Aug 06, 2019 14.24 14.25 14.12 14.23 119,228 +0.00(+0.00%)
Aug 05, 2019 14.57 14.57 14.00 14.23 313,205 -0.37(-2.50%)
Aug 02, 2019 14.61 14.64 14.41 14.60 92,400 -0.00(-0.03%)
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.