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 (%)
Dec 31, 2019 14.14 14.27 14.01 14.26 226,800 +0.11(+0.78%)
Dec 30, 2019 14.18 14.20 14.15 14.15 107,559 -0.05(-0.35%)
Dec 27, 2019 14.30 14.30 14.19 14.20 125,500 -0.10(-0.70%)
Dec 26, 2019 14.22 14.33 14.22 14.30 280,134 +0.01(+0.07%)
Dec 24, 2019 14.24 14.29 14.21 14.29 114,600 +0.06(+0.42%)
Dec 23, 2019 14.22 14.24 14.21 14.23 113,098 +0.02(+0.14%)
Dec 20, 2019 14.20 14.28 14.18 14.21 271,100 +0.04(+0.28%)
Dec 19, 2019 14.13 14.20 14.13 14.17 308,275 +0.04(+0.28%)
Dec 18, 2019 14.13 14.13 14.10 14.13 319,609 +0.01(+0.07%)
Dec 17, 2019 14.01 14.15 14.01 14.12 318,627 +0.09(+0.64%)
Dec 16, 2019 13.83 14.05 13.83 14.03 201,741 +0.20(+1.45%)
Dec 13, 2019 13.87 13.90 13.82 13.83 101,200 -0.07(-0.50%)
Dec 12, 2019 13.82 13.90 13.82 13.90 192,982 -0.18(-1.28%)
Dec 11, 2019 14.07 14.10 14.04 14.08 212,337 +0.05(+0.36%)
Dec 10, 2019 14.01 14.09 14.00 14.03 157,472 +0.01(+0.08%)
Dec 09, 2019 14.02 14.05 14.01 14.02 142,950 +0.01(+0.07%)
Dec 06, 2019 14.00 14.05 13.97 14.01 87,300 +0.02(+0.14%)
Dec 05, 2019 13.98 14.00 13.97 13.99 45,600 -0.01(-0.07%)
Dec 04, 2019 13.97 14.00 13.93 14.00 70,936 +0.05(+0.36%)
Dec 03, 2019 13.94 13.95 13.80 13.95 81,201 +0.02(+0.14%)
Dec 02, 2019 13.96 14.02 13.90 13.93 85,148 -0.03(-0.21%)
Nov 29, 2019 13.95 14.02 13.94 13.96 75,800 +0.04(+0.29%)
Nov 27, 2019 13.82 13.95 13.82 13.92 52,700 -0.01(-0.07%)
Nov 26, 2019 13.90 13.96 13.88 13.93 73,845 +0.07(+0.48%)
Nov 25, 2019 13.80 13.91 13.80 13.86 90,949 +0.06(+0.46%)
Nov 22, 2019 13.81 13.85 13.78 13.80 59,200 -0.04(-0.29%)
Nov 21, 2019 13.78 13.85 13.74 13.84 89,440 +0.11(+0.80%)
Nov 20, 2019 13.86 13.91 13.73 13.73 135,952 -0.24(-1.72%)
Nov 19, 2019 13.92 13.97 13.83 13.97 34,159 +0.09(+0.65%)
Nov 18, 2019 13.95 13.95 13.86 13.88 84,081 -0.07(-0.51%)
Nov 15, 2019 13.88 13.95 13.88 13.95 59,300 +0.05(+0.39%)
Nov 14, 2019 13.89 13.95 13.82 13.90 86,939 -0.01(-0.10%)
Nov 13, 2019 13.88 13.92 13.87 13.91 49,228 -0.01(-0.07%)
Nov 12, 2019 13.96 13.97 13.86 13.92 94,114 -0.02(-0.14%)
Nov 11, 2019 13.95 13.95 13.89 13.94 59,029 -0.02(-0.14%)
Nov 08, 2019 14.00 14.01 13.85 13.96 88,300 -0.12(-0.85%)
Nov 07, 2019 14.12 14.17 14.00 14.08 153,174 -0.05(-0.35%)
Nov 06, 2019 14.10 14.17 14.08 14.13 39,546 -0.01(-0.07%)
Nov 05, 2019 14.20 14.20 14.10 14.14 80,042 -0.04(-0.28%)
Nov 04, 2019 14.08 14.18 14.08 14.18 88,762 +0.09(+0.64%)
Nov 01, 2019 14.01 14.09 14.00 14.09 74,400 +0.11(+0.79%)
Oct 31, 2019 14.00 14.00 13.95 13.98 37,898 -0.02(-0.14%)
Oct 30, 2019 13.95 14.00 13.94 14.00 47,097 +0.00(+0.00%)
Oct 29, 2019 14.00 14.02 13.96 14.00 71,643 +0.01(+0.07%)
Oct 28, 2019 14.09 14.09 13.99 13.99 98,508 -0.06(-0.43%)
Oct 25, 2019 13.96 14.10 13.96 14.05 117,600 +0.02(+0.14%)
Oct 24, 2019 14.00 14.03 13.96 14.03 36,130 +0.04(+0.29%)
Oct 23, 2019 13.97 14.02 13.94 13.99 124,006 -0.01(-0.07%)
Oct 22, 2019 13.94 14.02 13.94 14.00 111,529 +0.06(+0.43%)
Oct 21, 2019 13.93 13.96 13.89 13.94 55,930 +0.07(+0.50%)
Oct 18, 2019 13.88 13.93 13.83 13.87 42,900 +0.01(+0.07%)
Oct 17, 2019 13.86 13.87 13.82 13.86 32,462 +0.03(+0.20%)
Oct 16, 2019 13.82 13.87 13.80 13.83 49,691 +0.00(+0.01%)
Oct 15, 2019 13.79 13.87 13.79 13.83 55,023 +0.08(+0.58%)
Oct 14, 2019 13.70 13.80 13.69 13.75 86,344 +0.01(+0.07%)
Oct 11, 2019 13.75 13.84 13.71 13.74 105,000 +0.01(+0.07%)
Oct 10, 2019 13.76 13.76 13.68 13.73 80,161 -0.14(-1.01%)
Oct 09, 2019 13.88 13.93 13.82 13.87 41,830 +0.07(+0.51%)
Oct 08, 2019 13.91 13.99 13.79 13.80 98,239 -0.17(-1.22%)
Oct 07, 2019 13.98 14.18 13.91 13.97 130,917 -0.01(-0.07%)
Oct 04, 2019 13.94 14.03 13.93 13.98 79,700 +0.03(+0.22%)
Oct 03, 2019 13.89 14.08 13.75 13.95 177,553 +0.06(+0.43%)
Oct 02, 2019 14.06 14.06 13.80 13.89 193,365 -0.20(-1.42%)
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.