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 (%)
May 31, 2017 18.40 18.44 18.31 18.34 142,613 -0.06(-0.33%)
May 30, 2017 18.35 18.46 18.35 18.40 110,444 +0.00(+0.00%)
May 26, 2017 18.40 18.44 18.37 18.40 84,137 -0.00(-0.00%)
May 25, 2017 18.38 18.43 18.36 18.40 79,274 +0.04(+0.19%)
May 24, 2017 18.28 18.37 18.25 18.36 93,677 +0.12(+0.69%)
May 23, 2017 18.17 18.27 18.15 18.24 90,234 +0.12(+0.69%)
May 22, 2017 18.08 18.13 18.06 18.11 113,969 +0.11(+0.64%)
May 19, 2017 17.85 18.09 17.85 18.00 89,942 +0.21(+1.18%)
May 18, 2017 17.69 17.88 17.64 17.79 193,066 -0.01(-0.06%)
May 17, 2017 18.14 18.20 17.77 17.80 298,135 -0.43(-2.36%)
May 16, 2017 18.15 18.25 18.11 18.23 59,616 +0.05(+0.28%)
May 15, 2017 18.07 18.25 18.07 18.18 90,929 +0.13(+0.72%)
May 12, 2017 18.06 18.13 18.00 18.05 92,822 -0.08(-0.44%)
May 11, 2017 18.17 18.17 18.07 18.13 134,607 -0.04(-0.22%)
May 10, 2017 18.16 18.21 18.10 18.17 185,060 -0.25(-1.36%)
May 09, 2017 18.45 18.48 18.40 18.42 244,037 -0.03(-0.16%)
May 08, 2017 18.39 18.48 18.38 18.45 177,016 +0.09(+0.49%)
May 05, 2017 18.16 18.43 18.16 18.36 358,127 +0.18(+0.99%)
May 04, 2017 18.34 18.36 18.07 18.18 366,330 -0.19(-1.03%)
May 03, 2017 18.32 18.41 18.32 18.37 151,253 -0.01(-0.05%)
May 02, 2017 18.37 18.42 18.31 18.38 142,894 -0.01(-0.05%)
May 01, 2017 18.37 18.47 18.21 18.39 277,199 +0.08(+0.44%)
Apr 28, 2017 18.25 18.35 18.13 18.31 186,928 +0.09(+0.49%)
Apr 27, 2017 18.10 18.31 18.05 18.22 463,000 +0.16(+0.89%)
Apr 26, 2017 18.09 18.20 18.06 18.06 160,552 +0.00(+0.00%)
Apr 25, 2017 17.91 18.10 17.91 18.06 340,412 +0.16(+0.89%)
Apr 24, 2017 17.90 18.04 17.89 17.90 359,053 +0.08(+0.45%)
Apr 21, 2017 17.82 17.85 17.76 17.82 134,547 +0.05(+0.28%)
Apr 20, 2017 17.78 17.84 17.70 17.77 125,091 +0.06(+0.34%)
Apr 19, 2017 17.75 17.85 17.65 17.71 156,168 -0.04(-0.23%)
Apr 18, 2017 17.64 17.75 17.64 17.75 102,766 +0.06(+0.34%)
Apr 17, 2017 17.60 17.73 17.60 17.69 137,216 +0.09(+0.51%)
Apr 13, 2017 17.67 17.67 17.52 17.60 202,115 -0.09(-0.51%)
Apr 12, 2017 17.62 17.69 17.55 17.69 130,179 +0.09(+0.51%)
Apr 11, 2017 17.48 17.64 17.48 17.60 210,539 +0.09(+0.51%)
Apr 10, 2017 17.39 17.62 17.28 17.51 301,497 -0.11(-0.62%)
Apr 07, 2017 17.58 17.69 17.50 17.62 318,570 +0.06(+0.34%)
Apr 06, 2017 17.57 17.57 17.44 17.56 436,348 +0.06(+0.34%)
Apr 05, 2017 17.50 17.59 17.39 17.50 225,464 +0.01(+0.06%)
Apr 04, 2017 17.50 17.50 17.38 17.49 229,102 -0.01(-0.06%)
Apr 03, 2017 17.50 17.50 17.34 17.50 247,199 +0.06(+0.34%)
Mar 31, 2017 17.45 17.50 17.41 17.44 142,580 +0.03(+0.17%)
Mar 30, 2017 17.29 17.46 17.29 17.41 165,898 +0.15(+0.87%)
Mar 29, 2017 17.20 17.34 17.18 17.26 193,719 +0.08(+0.47%)
Mar 28, 2017 17.03 17.24 17.02 17.18 137,515 +0.08(+0.47%)
Mar 27, 2017 16.93 17.10 16.92 17.10 110,723 +0.09(+0.53%)
Mar 24, 2017 17.09 17.16 17.01 17.01 100,767 +0.00(+0.00%)
Mar 23, 2017 16.98 17.14 16.95 17.01 157,331 +0.08(+0.47%)
Mar 22, 2017 16.82 17.01 16.56 16.93 269,946 +0.02(+0.12%)
Mar 21, 2017 17.28 17.30 16.91 16.91 249,663 -0.32(-1.87%)
Mar 20, 2017 17.16 17.25 17.09 17.23 195,927 +0.07(+0.42%)
Mar 17, 2017 17.05 17.17 16.92 17.16 201,585 +0.11(+0.65%)
Mar 16, 2017 16.97 17.05 16.87 17.05 353,355 +0.15(+0.89%)
Mar 15, 2017 16.46 17.00 16.46 16.90 239,964 +0.43(+2.61%)
Mar 14, 2017 16.69 16.74 16.46 16.47 192,756 -0.25(-1.50%)
Mar 13, 2017 16.81 16.84 16.61 16.72 212,615 +0.00(+0.00%)
Mar 10, 2017 16.64 16.84 16.56 16.72 154,446 +0.17(+1.03%)
Mar 09, 2017 17.09 17.13 16.44 16.55 538,519 -0.83(-4.78%)
Mar 08, 2017 17.77 17.77 17.35 17.38 331,339 -0.32(-1.81%)
Mar 07, 2017 17.75 17.79 17.64 17.70 185,353 -0.08(-0.45%)
Mar 06, 2017 17.70 17.78 17.65 17.78 283,573 +0.06(+0.34%)
Mar 03, 2017 17.69 17.82 17.65 17.72 278,948 +0.01(+0.06%)
Mar 02, 2017 17.97 18.00 17.71 17.71 278,236 -0.26(-1.45%)
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.