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, 2018 15.81 15.84 15.77 15.77 53,235 -0.05(-0.33%)
May 30, 2018 15.70 15.84 15.70 15.82 76,914 +0.13(+0.84%)
May 29, 2018 15.77 15.79 15.66 15.69 186,766 -0.08(-0.49%)
May 25, 2018 15.77 15.77 15.77 0 -0.06(-0.38%)
May 24, 2018 15.85 15.86 15.82 15.83 55,460 -0.02(-0.13%)
May 23, 2018 15.85 15.87 15.80 15.85 70,459 +0.00(+0.01%)
May 22, 2018 15.82 15.91 15.82 15.85 103,807 +0.01(+0.05%)
May 21, 2018 15.80 15.87 15.77 15.84 50,206 +0.07(+0.44%)
May 18, 2018 15.77 15.83 15.77 15.77 67,105 +0.00(+0.00%)
May 17, 2018 15.85 15.85 15.77 15.77 40,711 -0.04(-0.25%)
May 16, 2018 15.74 15.91 15.74 15.81 48,224 +0.09(+0.57%)
May 15, 2018 15.90 15.90 15.72 15.72 86,079 -0.20(-1.26%)
May 14, 2018 15.97 15.99 15.90 15.92 41,881 +0.04(+0.24%)
May 11, 2018 15.83 15.93 15.83 15.88 77,820 +0.05(+0.33%)
May 10, 2018 15.89 15.92 15.81 15.83 124,014 -0.15(-0.94%)
May 09, 2018 16.05 16.12 15.95 15.98 41,114 +0.01(+0.06%)
May 08, 2018 16.09 16.09 15.95 15.97 93,257 -0.22(-1.35%)
May 07, 2018 16.10 16.19 16.03 16.19 101,841 +0.09(+0.56%)
May 04, 2018 16.00 16.10 15.93 16.10 93,651 +0.18(+1.13%)
May 03, 2018 16.00 16.05 15.83 15.92 93,100 -0.07(-0.44%)
May 02, 2018 16.05 16.07 15.95 15.99 65,466 -0.03(-0.19%)
May 01, 2018 16.00 16.02 15.91 16.02 96,442 +0.06(+0.38%)
Apr 30, 2018 16.00 16.04 15.95 15.96 95,268 -0.01(-0.07%)
Apr 27, 2018 15.90 15.99 15.90 15.97 60,072 +0.08(+0.50%)
Apr 26, 2018 15.75 15.91 15.75 15.89 99,040 +0.15(+0.95%)
Apr 25, 2018 15.95 15.95 15.66 15.74 90,253 -0.16(-1.01%)
Apr 24, 2018 15.94 16.02 15.76 15.90 125,146 +0.10(+0.63%)
Apr 23, 2018 15.91 16.15 15.78 15.80 102,858 -0.11(-0.69%)
Apr 20, 2018 16.04 16.13 15.90 15.91 47,529 -0.18(-1.12%)
Apr 19, 2018 16.01 16.13 15.92 16.09 52,281 -0.01(-0.06%)
Apr 18, 2018 16.20 16.25 16.05 16.10 44,770 +0.05(+0.31%)
Apr 17, 2018 16.03 16.19 16.03 16.05 75,223 +0.08(+0.50%)
Apr 16, 2018 15.90 16.02 15.87 15.97 56,321 +0.10(+0.63%)
Apr 13, 2018 16.06 16.06 15.87 15.87 58,847 -0.12(-0.75%)
Apr 12, 2018 16.04 16.10 15.92 15.99 98,851 -0.15(-0.92%)
Apr 11, 2018 16.09 16.20 16.09 16.14 114,788 -0.03(-0.20%)
Apr 10, 2018 16.19 16.20 16.12 16.17 126,494 +0.15(+0.94%)
Apr 09, 2018 15.98 16.15 15.98 16.02 96,948 +0.09(+0.56%)
Apr 06, 2018 16.05 16.12 15.90 15.93 114,689 -0.18(-1.11%)
Apr 05, 2018 16.11 16.11 16.04 16.11 95,324 +0.04(+0.24%)
Apr 04, 2018 15.81 16.09 15.81 16.07 73,587 +0.15(+0.94%)
Apr 03, 2018 15.94 15.96 15.80 15.92 43,788 +0.07(+0.44%)
Apr 02, 2018 16.00 16.02 15.80 15.85 474,625 -0.10(-0.63%)
Mar 29, 2018 15.95 15.95 15.95 0 +0.15(+0.95%)
Mar 28, 2018 15.80 15.87 15.68 15.80 150,598 +0.10(+0.64%)
Mar 27, 2018 15.83 15.91 15.70 15.70 110,509 -0.12(-0.76%)
Mar 26, 2018 15.79 15.93 15.71 15.82 139,393 +0.27(+1.74%)
Mar 23, 2018 15.86 15.92 15.55 15.55 152,114 -0.25(-1.58%)
Mar 22, 2018 15.84 15.97 15.78 15.80 264,727 -0.23(-1.43%)
Mar 21, 2018 16.02 16.14 15.96 16.03 197,169 -0.04(-0.25%)
Mar 20, 2018 16.07 16.20 16.01 16.07 227,608 -0.04(-0.25%)
Mar 19, 2018 16.33 16.33 16.02 16.11 173,373 -0.24(-1.47%)
Mar 16, 2018 16.37 16.37 16.28 16.35 158,736 -0.06(-0.37%)
Mar 15, 2018 16.38 16.42 16.27 16.41 148,293 +0.05(+0.31%)
Mar 14, 2018 16.49 16.49 16.36 16.36 141,428 -0.10(-0.61%)
Mar 13, 2018 16.48 16.58 16.42 16.46 167,484 -0.05(-0.30%)
Mar 12, 2018 16.46 16.54 16.39 16.51 198,591 -0.19(-1.14%)
Mar 09, 2018 16.60 16.72 16.57 16.70 209,967 +0.16(+0.97%)
Mar 08, 2018 16.54 16.70 16.47 16.54 103,183 -0.02(-0.12%)
Mar 07, 2018 16.56 16.56 166,709 +0.15(+0.91%)
Mar 06, 2018 16.36 16.47 16.36 16.41 250,465 +0.09(+0.55%)
Mar 05, 2018 16.29 16.39 16.16 16.32 188,143 +0.02(+0.12%)
Mar 02, 2018 16.24 16.34 16.11 16.30 177,322 +0.10(+0.62%)
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.