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 30, 2015 17.24 17.59 17.20 17.49 99,370 +0.29(+1.69%)
Oct 29, 2015 17.22 17.38 17.10 17.20 157,860 -0.07(-0.41%)
Oct 28, 2015 17.35 17.40 17.23 17.27 51,150 +0.10(+0.58%)
Oct 27, 2015 17.35 17.44 17.14 17.17 191,462 -0.18(-1.04%)
Oct 26, 2015 17.49 17.52 17.30 17.35 61,119 -0.14(-0.80%)
Oct 23, 2015 17.37 17.52 17.33 17.49 157,817 +0.20(+1.16%)
Oct 22, 2015 17.14 17.40 17.14 17.29 230,816 +0.08(+0.46%)
Oct 21, 2015 17.36 17.40 17.11 17.21 180,270 +0.01(+0.06%)
Oct 20, 2015 17.19 17.34 17.12 17.20 154,032 +0.11(+0.64%)
Oct 19, 2015 17.07 17.23 17.04 17.09 287,142 +0.00(+0.00%)
Oct 16, 2015 16.95 17.09 16.82 17.09 202,895 +0.24(+1.42%)
Oct 15, 2015 16.67 16.96 16.58 16.85 320,856 +0.15(+0.90%)
Oct 14, 2015 16.65 16.75 16.55 16.70 136,135 +0.00(+0.00%)
Oct 13, 2015 16.81 16.92 16.65 16.70 159,769 -0.07(-0.42%)
Oct 12, 2015 16.99 17.02 16.76 16.77 327,741 -0.11(-0.65%)
Oct 09, 2015 16.69 16.90 16.60 16.88 302,460 +0.21(+1.26%)
Oct 08, 2015 16.36 16.68 16.21 16.67 285,249 -0.03(-0.18%)
Oct 07, 2015 16.23 16.70 16.23 16.70 250,675 +0.53(+3.28%)
Oct 06, 2015 16.27 16.27 16.08 16.17 72,379 -0.01(-0.06%)
Oct 05, 2015 15.69 16.28 15.67 16.18 121,309 +0.65(+4.19%)
Oct 02, 2015 15.43 15.67 15.24 15.53 144,716 +0.04(+0.26%)
Oct 01, 2015 15.57 15.60 15.31 15.49 76,432 -0.01(-0.06%)
Sep 30, 2015 15.59 15.78 15.50 15.50 65,959 +0.10(+0.65%)
Sep 29, 2015 15.81 16.00 15.25 15.40 497,422 -0.38(-2.41%)
Sep 28, 2015 16.39 16.39 15.75 15.78 243,005 -0.62(-3.80%)
Sep 25, 2015 16.57 16.69 16.34 16.40 86,749 -0.21(-1.25%)
Sep 24, 2015 16.52 16.61 16.37 16.61 111,081 -0.08(-0.48%)
Sep 23, 2015 16.63 16.78 16.59 16.69 89,933 +0.04(+0.24%)
Sep 22, 2015 16.86 16.89 16.53 16.65 266,865 -0.26(-1.54%)
Sep 21, 2015 16.90 17.00 16.87 16.91 99,903 +0.06(+0.36%)
Sep 18, 2015 16.70 17.00 16.70 16.85 44,394 +0.05(+0.30%)
Sep 17, 2015 16.58 17.01 16.47 16.80 82,521 +0.26(+1.57%)
Sep 16, 2015 16.38 16.63 16.38 16.54 89,826 +0.16(+0.98%)
Sep 15, 2015 16.45 16.45 16.25 16.38 155,416 +0.03(+0.18%)
Sep 14, 2015 16.58 16.58 16.35 16.35 32,663 -0.19(-1.15%)
Sep 11, 2015 16.53 16.63 16.48 16.54 115,793 -0.10(-0.60%)
Sep 10, 2015 16.61 17.34 16.59 16.64 94,188 -0.34(-2.00%)
Sep 09, 2015 17.25 17.35 16.91 16.98 182,676 -0.22(-1.28%)
Sep 08, 2015 17.12 17.22 17.05 17.20 137,422 +0.28(+1.65%)
Sep 04, 2015 16.95 16.92 16.92 16.92 75,700 -0.26(-1.51%)
Sep 03, 2015 16.97 17.18 16.94 17.18 135,982 +0.30(+1.78%)
Sep 02, 2015 16.96 16.98 16.70 16.88 85,666 +0.08(+0.48%)
Sep 01, 2015 16.90 16.95 16.62 16.80 88,125 -0.30(-1.75%)
Aug 31, 2015 17.23 17.32 17.05 17.10 47,665 -0.21(-1.21%)
Aug 28, 2015 17.28 17.38 17.14 17.31 94,004 -0.04(-0.23%)
Aug 27, 2015 16.93 17.40 16.88 17.35 169,497 +0.69(+4.14%)
Aug 26, 2015 16.34 16.88 16.34 16.66 145,536 +0.60(+3.74%)
Aug 25, 2015 16.85 16.93 16.06 16.06 124,545 -0.17(-1.05%)
Aug 24, 2015 16.13 16.71 14.44 16.23 448,927 -1.01(-5.86%)
Aug 21, 2015 17.79 17.82 17.17 17.24 266,984 -0.61(-3.42%)
Aug 20, 2015 18.13 18.24 17.84 17.85 112,749 -0.30(-1.65%)
Aug 19, 2015 18.29 18.35 18.10 18.15 146,977 -0.16(-0.87%)
Aug 18, 2015 18.37 18.39 18.30 18.31 20,687 -0.07(-0.38%)
Aug 17, 2015 18.32 18.45 18.24 18.38 23,611 -0.01(-0.05%)
Aug 14, 2015 18.43 18.55 18.35 18.39 56,548 +0.00(+0.00%)
Aug 13, 2015 18.34 18.53 18.32 18.39 66,721 -0.06(-0.33%)
Aug 12, 2015 18.31 18.49 18.20 18.45 192,503 +0.01(+0.05%)
Aug 11, 2015 18.62 18.62 18.35 18.44 99,519 -0.23(-1.23%)
Aug 10, 2015 18.59 18.72 18.48 18.67 150,819 -0.16(-0.85%)
Aug 07, 2015 18.88 18.97 18.81 18.83 97,300 -0.16(-0.84%)
Aug 06, 2015 19.11 19.14 18.88 18.99 207,500 -0.20(-1.04%)
Aug 05, 2015 19.14 19.32 19.13 19.19 137,831 +0.05(+0.26%)
Aug 04, 2015 19.17 19.23 19.10 19.14 85,014 -0.00(-0.00%)
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.