Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

20.67 +0.28 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.51 20.67 20.42 20.67 26,508 +0.28(+1.37%)
Mar 27, 2024 20.43 20.48 20.22 20.39 44,808 -0.02(-0.10%)
Mar 26, 2024 20.41 20.44 20.23 20.41 22,115 +0.00(+0.00%)
Mar 25, 2024 20.45 20.45 20.16 20.41 27,867 -0.06(-0.29%)
Mar 22, 2024 20.36 20.48 20.30 20.47 16,364 +0.10(+0.49%)
Mar 21, 2024 20.02 20.40 20.01 20.37 26,004 +0.20(+0.99%)
Mar 20, 2024 20.08 20.17 19.98 20.17 26,504 +0.10(+0.50%)
Mar 19, 2024 19.99 20.08 19.95 20.07 41,713 +0.02(+0.10%)
Mar 18, 2024 20.10 20.10 19.93 20.05 68,579 +0.12(+0.60%)
Mar 15, 2024 19.93 20.06 19.90 19.93 47,711 -0.05(-0.25%)
Mar 14, 2024 20.29 20.29 19.94 19.98 41,475 -0.19(-0.94%)
Mar 13, 2024 20.17 20.21 20.07 20.17 39,905 +0.10(+0.50%)
Mar 12, 2024 20.10 20.17 20.07 20.07 19,733 +0.00(+0.00%)
Mar 11, 2024 20.05 20.08 19.98 20.07 42,453 +0.13(+0.65%)
Mar 08, 2024 20.05 20.13 19.94 19.94 45,259 -0.06(-0.30%)
Mar 07, 2024 20.02 20.06 19.88 20.00 49,274 +0.15(+0.76%)
Mar 06, 2024 19.77 19.99 19.70 19.85 49,136 +0.15(+0.76%)
Mar 05, 2024 19.97 20.00 19.70 19.70 56,973 -0.15(-0.76%)
Mar 04, 2024 19.81 19.92 19.75 19.85 47,979 +0.07(+0.35%)
Mar 01, 2024 19.76 19.92 19.74 19.78 52,128 +0.08(+0.41%)
Feb 29, 2024 19.68 19.82 19.66 19.70 23,801 +0.08(+0.41%)
Feb 28, 2024 19.65 19.91 19.60 19.62 41,678 -0.06(-0.30%)
Feb 27, 2024 19.62 19.88 19.62 19.68 69,407 +0.03(+0.15%)
Feb 26, 2024 19.95 20.00 19.62 19.65 180,495 -0.35(-1.75%)
Feb 23, 2024 19.97 20.16 19.93 20.00 32,437 +0.04(+0.20%)
Feb 22, 2024 19.78 20.04 19.77 19.96 34,915 +0.21(+1.05%)
Feb 21, 2024 19.62 19.79 19.62 19.75 30,339 +0.06(+0.31%)
Feb 20, 2024 19.77 19.78 19.62 19.69 87,248 -0.01(-0.05%)
Feb 16, 2024 19.60 19.76 19.60 19.70 18,357 +0.06(+0.31%)
Feb 15, 2024 19.55 19.72 19.46 19.64 34,433 +0.18(+0.92%)
Feb 14, 2024 19.57 19.63 19.43 19.46 62,729 +0.05(+0.26%)
Feb 13, 2024 19.87 19.87 19.41 19.41 63,881 -0.13(-0.67%)
Feb 12, 2024 19.58 19.78 19.54 19.54 44,006 -0.02(-0.10%)
Feb 09, 2024 19.65 19.65 19.55 19.56 30,167 +0.01(+0.05%)
Feb 08, 2024 19.36 19.55 19.36 19.55 52,502 +0.06(+0.31%)
Feb 07, 2024 19.29 19.51 19.23 19.49 36,052 +0.21(+1.09%)
Feb 06, 2024 19.21 19.30 19.12 19.28 60,887 +0.07(+0.36%)
Feb 05, 2024 19.27 19.27 19.12 19.21 60,485 -0.06(-0.31%)
Feb 02, 2024 19.40 19.40 19.22 19.27 117,096 -0.09(-0.46%)
Feb 01, 2024 19.08 19.36 19.08 19.36 43,931 +0.24(+1.26%)
Jan 31, 2024 19.27 19.35 19.09 19.12 98,932 -0.21(-1.11%)
Jan 30, 2024 19.28 19.40 19.25 19.34 32,879 -0.04(-0.23%)
Jan 29, 2024 19.35 19.39 19.24 19.38 59,801 +0.07(+0.36%)
Jan 26, 2024 19.18 19.31 19.08 19.31 55,348 +0.14(+0.73%)
Jan 25, 2024 19.07 19.17 19.07 19.17 41,771 +0.16(+0.84%)
Jan 24, 2024 18.97 19.09 18.89 19.01 43,801 -0.07(-0.37%)
Jan 23, 2024 18.98 19.09 18.90 19.08 81,682 +0.12(+0.63%)
Jan 22, 2024 19.05 19.05 18.83 18.96 55,738 +0.16(+0.85%)
Jan 19, 2024 18.88 18.88 18.80 18.80 58,015 +0.00(+0.00%)
Jan 18, 2024 18.90 18.96 18.80 18.80 93,156 +0.00(+0.00%)
Jan 17, 2024 18.90 18.96 18.61 18.80 159,543 -0.10(-0.53%)
Jan 16, 2024 19.10 19.10 18.90 18.90 146,197 -0.21(-1.10%)
Jan 12, 2024 19.10 19.33 18.95 19.11 73,001 +0.17(+0.90%)
Jan 11, 2024 19.17 19.17 18.91 18.94 63,799 -0.13(-0.68%)
Jan 10, 2024 19.04 19.11 18.95 19.07 49,336 +0.03(+0.16%)
Jan 09, 2024 19.05 19.08 18.99 19.04 24,276 -0.01(-0.05%)
Jan 08, 2024 18.90 19.06 18.88 19.05 62,446 +0.17(+0.90%)
Jan 05, 2024 18.80 18.96 18.80 18.88 64,146 +0.03(+0.16%)
Jan 04, 2024 18.75 18.96 18.72 18.85 42,090 +0.15(+0.80%)
Jan 03, 2024 18.88 18.92 18.70 18.70 56,133 -0.20(-1.06%)
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.