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 (%)
Jan 31, 2019 13.83 13.95 13.81 13.95 150,028 +0.12(+0.87%)
Jan 30, 2019 13.60 13.83 13.51 13.83 168,679 +0.23(+1.69%)
Jan 29, 2019 13.41 13.60 13.41 13.60 107,792 +0.22(+1.63%)
Jan 28, 2019 13.35 13.39 13.26 13.38 108,849 +0.03(+0.24%)
Jan 25, 2019 13.28 13.41 13.28 13.35 77,900 +0.10(+0.75%)
Jan 24, 2019 13.25 13.30 13.24 13.25 159,843 +0.02(+0.15%)
Jan 23, 2019 13.31 13.35 13.15 13.23 105,388 -0.04(-0.30%)
Jan 22, 2019 13.39 13.41 13.17 13.27 89,173 -0.08(-0.60%)
Jan 18, 2019 13.32 13.43 13.27 13.35 139,300 +0.03(+0.23%)
Jan 17, 2019 13.03 13.32 13.03 13.32 116,007 +0.19(+1.48%)
Jan 16, 2019 13.15 13.20 13.09 13.13 94,901 -0.02(-0.19%)
Jan 15, 2019 13.06 13.15 12.99 13.15 102,090 +0.11(+0.84%)
Jan 14, 2019 13.03 13.04 12.91 13.04 88,738 -0.09(-0.69%)
Jan 11, 2019 13.04 13.13 12.96 13.13 120,000 -0.13(-0.98%)
Jan 10, 2019 13.25 13.31 13.16 13.26 148,784 -0.06(-0.45%)
Jan 09, 2019 13.31 13.34 13.22 13.32 169,457 +0.14(+1.06%)
Jan 08, 2019 13.19 13.29 13.05 13.18 197,394 +0.11(+0.84%)
Jan 07, 2019 12.75 13.10 12.72 13.07 248,296 +0.35(+2.75%)
Jan 04, 2019 12.30 12.72 12.25 12.72 168,900 +0.55(+4.52%)
Jan 03, 2019 12.15 12.24 12.09 12.17 89,994 +0.01(+0.08%)
Jan 02, 2019 11.90 12.19 11.71 12.16 167,522 +0.22(+1.84%)
Dec 31, 2018 12.00 12.13 11.93 11.94 226,500 -0.09(-0.75%)
Dec 28, 2018 11.82 12.10 11.67 12.03 320,800 +0.39(+3.35%)
Dec 27, 2018 11.43 11.70 11.41 11.64 220,023 +0.02(+0.15%)
Dec 26, 2018 11.12 11.65 11.00 11.62 220,216 +0.53(+4.80%)
Dec 24, 2018 11.05 11.10 10.86 11.09 358,200 +0.04(+0.36%)
Dec 21, 2018 11.20 11.39 10.95 11.05 333,900 -0.16(-1.43%)
Dec 20, 2018 11.86 11.86 10.93 11.21 384,665 -0.68(-5.72%)
Dec 19, 2018 11.93 12.12 11.89 11.89 205,092 -0.04(-0.34%)
Dec 18, 2018 12.06 12.24 11.93 11.93 237,861 -0.15(-1.24%)
Dec 17, 2018 12.72 12.74 12.07 12.08 277,291 -0.69(-5.40%)
Dec 14, 2018 13.01 13.03 12.76 12.77 266,200 -0.28(-2.15%)
Dec 13, 2018 13.09 13.16 13.05 13.05 164,651 -0.28(-2.10%)
Dec 12, 2018 13.28 13.41 13.28 13.33 162,685 +0.08(+0.61%)
Dec 11, 2018 13.26 13.42 13.18 13.25 88,688 +0.02(+0.15%)
Dec 10, 2018 13.36 13.40 13.12 13.23 133,882 -0.14(-1.05%)
Dec 07, 2018 13.50 13.52 13.32 13.37 89,900 -0.08(-0.59%)
Dec 06, 2018 13.65 13.65 13.26 13.45 268,202 -0.29(-2.11%)
Dec 04, 2018 13.86 13.89 13.61 13.74 125,300 -0.12(-0.87%)
Dec 03, 2018 13.67 13.88 13.65 13.86 209,568 +0.26(+1.91%)
Nov 30, 2018 13.59 13.63 13.54 13.60 78,100 +0.01(+0.07%)
Nov 29, 2018 13.48 13.60 13.48 13.59 121,019 +0.14(+1.04%)
Nov 28, 2018 13.26 13.49 13.26 13.45 125,862 +0.17(+1.28%)
Nov 27, 2018 13.30 13.30 13.17 13.28 148,962 +0.00(+0.00%)
Nov 26, 2018 13.25 13.37 13.22 13.28 103,300 +0.10(+0.76%)
Nov 23, 2018 13.13 13.50 13.04 13.18 99,100 +0.03(+0.23%)
Nov 21, 2018 13.15 13.15 13.15 0 +0.00(+0.00%)
Nov 20, 2018 13.29 13.35 13.03 13.15 237,867 -0.26(-1.94%)
Nov 19, 2018 13.51 13.62 13.35 13.41 246,343 -0.12(-0.89%)
Nov 16, 2018 13.61 13.75 13.53 13.53 139,200 -0.22(-1.60%)
Nov 15, 2018 13.80 13.85 13.60 13.75 137,425 -0.09(-0.65%)
Nov 14, 2018 13.96 13.99 13.70 13.84 113,111 -0.08(-0.57%)
Nov 13, 2018 13.95 14.07 13.87 13.92 78,734 -0.09(-0.64%)
Nov 12, 2018 14.25 14.25 13.96 14.01 223,078 -0.17(-1.20%)
Nov 09, 2018 14.26 14.42 14.15 14.18 105,800 -0.12(-0.84%)
Nov 08, 2018 14.30 14.33 14.24 14.30 166,150 -0.17(-1.17%)
Nov 07, 2018 14.15 14.48 14.15 14.47 189,094 +0.33(+2.33%)
Nov 06, 2018 14.00 14.17 14.00 14.14 154,673 +0.11(+0.78%)
Nov 05, 2018 13.97 14.06 13.92 14.03 152,147 +0.09(+0.65%)
Nov 02, 2018 13.96 14.00 13.90 13.94 167,500 +0.04(+0.29%)
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.