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 (%)
Mar 26, 2020 3.640 3.640 3.640 0 +0.04(+1.11%)
Mar 25, 2020 3.510 3.640 3.500 3.600 539,974 +0.03(+0.84%)
Mar 24, 2020 3.400 3.600 3.220 3.570 481,786 +0.44(+14.06%)
Mar 23, 2020 2.940 3.380 2.410 3.130 725,105 -0.23(-6.85%)
Mar 20, 2020 3.350 4.450 2.780 3.360 698,800 +0.55(+19.57%)
Mar 19, 2020 1.730 2.930 1.300 2.810 648,421 +1.29(+84.87%)
Mar 18, 2020 6.090 6.150 1.100 1.520 1,372,231 -5.25(-77.55%)
Mar 17, 2020 6.580 6.960 6.000 6.770 427,398 +0.22(+3.36%)
Mar 16, 2020 7.050 7.150 6.040 6.550 417,535 -1.81(-21.65%)
Mar 13, 2020 8.010 8.390 7.700 8.360 653,200 +1.04(+14.21%)
Mar 12, 2020 8.250 8.445 7.100 7.320 863,777 -2.27(-23.67%)
Mar 11, 2020 10.39 10.39 9.460 9.590 289,112 -1.22(-11.29%)
Mar 10, 2020 10.97 11.14 10.42 10.81 263,781 +0.26(+2.46%)
Mar 09, 2020 11.30 11.31 10.21 10.55 345,118 -1.80(-14.57%)
Mar 06, 2020 12.33 12.40 12.10 12.35 179,300 -0.33(-2.60%)
Mar 05, 2020 13.09 13.09 12.64 12.68 172,574 -0.54(-4.08%)
Mar 04, 2020 12.91 13.32 12.91 13.22 108,994 +0.53(+4.18%)
Mar 03, 2020 12.81 13.13 12.60 12.69 168,757 -0.05(-0.39%)
Mar 02, 2020 12.26 12.75 12.13 12.74 204,062 +0.70(+5.81%)
Feb 28, 2020 12.14 12.28 11.71 12.04 410,000 -0.56(-4.44%)
Feb 27, 2020 13.31 13.41 12.45 12.60 450,968 -0.88(-6.53%)
Feb 26, 2020 13.46 13.71 13.43 13.48 136,388 +0.05(+0.38%)
Feb 25, 2020 14.00 14.08 13.39 13.43 497,425 -0.52(-3.74%)
Feb 24, 2020 14.27 14.34 13.91 13.95 363,119 -0.60(-4.12%)
Feb 21, 2020 14.61 14.65 14.54 14.55 56,100 -0.10(-0.68%)
Feb 20, 2020 14.61 14.68 14.60 14.65 88,471 +0.04(+0.27%)
Feb 19, 2020 14.56 14.65 14.56 14.61 93,023 +0.06(+0.41%)
Feb 18, 2020 14.52 14.57 14.51 14.55 66,841 +0.02(+0.17%)
Feb 14, 2020 14.49 14.57 14.49 14.53 35,200 +0.03(+0.18%)
Feb 13, 2020 14.52 14.59 14.50 14.50 67,253 -0.05(-0.34%)
Feb 12, 2020 14.54 14.60 14.50 14.55 125,898 +0.05(+0.34%)
Feb 11, 2020 14.55 14.55 14.49 14.50 78,749 -0.10(-0.68%)
Feb 10, 2020 14.57 14.63 14.57 14.60 186,584 +0.02(+0.14%)
Feb 07, 2020 14.50 14.58 14.50 14.58 95,700 +0.06(+0.41%)
Feb 06, 2020 14.51 14.55 14.50 14.52 80,678 +0.04(+0.28%)
Feb 05, 2020 14.45 14.50 14.45 14.48 53,367 +0.11(+0.77%)
Feb 04, 2020 14.43 14.44 14.35 14.37 66,854 +0.17(+1.20%)
Feb 03, 2020 14.11 14.30 14.07 14.20 170,751 +0.13(+0.92%)
Jan 31, 2020 14.36 14.43 14.07 14.07 134,500 -0.33(-2.29%)
Jan 30, 2020 14.45 14.45 14.35 14.40 57,575 -0.03(-0.21%)
Jan 29, 2020 14.45 14.47 14.39 14.43 102,151 +0.07(+0.49%)
Jan 28, 2020 14.37 14.37 14.28 14.36 87,262 +0.08(+0.60%)
Jan 27, 2020 14.48 14.48 14.23 14.28 147,020 -0.28(-1.89%)
Jan 24, 2020 14.65 14.65 14.55 14.55 102,000 -0.08(-0.55%)
Jan 23, 2020 14.61 14.65 14.57 14.63 98,780 +0.01(+0.07%)
Jan 22, 2020 14.55 14.62 14.53 14.62 125,846 +0.12(+0.83%)
Jan 21, 2020 14.61 14.63 14.50 14.50 119,774 -0.11(-0.75%)
Jan 17, 2020 14.60 14.63 14.58 14.61 111,900 +0.04(+0.27%)
Jan 16, 2020 14.54 14.60 14.54 14.57 76,646 +0.03(+0.21%)
Jan 15, 2020 14.46 14.58 14.46 14.54 184,272 +0.08(+0.55%)
Jan 14, 2020 14.40 14.48 14.39 14.46 100,538 +0.08(+0.56%)
Jan 13, 2020 14.35 14.42 14.35 14.38 172,232 +0.03(+0.17%)
Jan 10, 2020 14.28 14.41 14.28 14.36 88,100 -0.15(-1.07%)
Jan 09, 2020 14.50 14.54 14.46 14.51 98,349 +0.00(+0.00%)
Jan 08, 2020 14.41 14.53 14.41 14.51 115,845 +0.15(+1.04%)
Jan 07, 2020 14.40 14.43 14.35 14.36 160,626 -0.06(-0.42%)
Jan 06, 2020 14.34 14.45 14.34 14.42 196,244 +0.08(+0.56%)
Jan 03, 2020 14.39 14.40 14.33 14.34 116,900 -0.09(-0.62%)
Jan 02, 2020 14.30 14.45 14.26 14.43 310,407 +0.17(+1.19%)
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%)
Oct 01, 2019 14.20 14.20 14.05 14.09 99,381 -0.03(-0.21%)
Sep 30, 2019 14.06 14.18 14.06 14.12 42,875 +0.06(+0.43%)
Sep 27, 2019 14.18 14.20 14.05 14.06 157,000 -0.07(-0.50%)
Sep 26, 2019 14.18 14.19 14.10 14.13 69,024 -0.00(-0.01%)
Sep 25, 2019 14.15 14.19 14.11 14.13 100,596 -0.04(-0.27%)
Sep 24, 2019 14.28 14.32 14.17 14.17 129,635 -0.08(-0.56%)
Sep 23, 2019 14.27 14.30 14.21 14.25 62,695 -0.05(-0.35%)
Sep 20, 2019 14.27 14.30 14.24 14.30 38,300 +0.03(+0.21%)
Sep 19, 2019 14.14 14.30 14.14 14.27 78,619 +0.11(+0.78%)
Sep 18, 2019 14.12 14.18 14.12 14.16 51,519 -0.01(-0.07%)
Sep 17, 2019 14.17 14.18 14.09 14.17 66,835 +0.00(+0.00%)
Sep 16, 2019 14.10 14.17 14.10 14.17 54,614 +0.03(+0.21%)
Sep 13, 2019 14.21 14.21 14.13 14.14 77,400 -0.02(-0.14%)
Sep 12, 2019 14.06 14.19 14.06 14.16 78,670 -0.19(-1.32%)
Sep 11, 2019 14.26 14.35 14.26 14.35 58,016 +0.08(+0.60%)
Sep 10, 2019 14.18 14.28 14.15 14.27 84,342 +0.08(+0.53%)
Sep 09, 2019 14.09 14.21 14.00 14.19 122,603 +0.08(+0.59%)
Sep 06, 2019 14.09 14.14 14.03 14.11 91,300 +0.01(+0.05%)
Sep 05, 2019 14.01 14.15 14.01 14.10 95,771 +0.26(+1.88%)
Sep 04, 2019 13.85 14.02 13.84 13.84 67,765 -0.01(-0.07%)
Sep 03, 2019 13.80 13.95 13.75 13.85 63,765 +0.04(+0.29%)
Aug 30, 2019 13.88 13.94 13.81 13.81 32,900 -0.08(-0.58%)
Aug 29, 2019 13.85 13.92 13.79 13.89 50,781 +0.10(+0.73%)
Aug 28, 2019 13.70 13.85 13.70 13.79 44,627 +0.06(+0.44%)
Aug 27, 2019 13.82 13.86 13.71 13.73 75,894 -0.08(-0.58%)
Aug 26, 2019 13.89 13.89 13.75 13.81 105,541 +0.03(+0.22%)
Aug 23, 2019 13.87 13.93 13.77 13.78 47,200 -0.16(-1.15%)
Aug 22, 2019 13.98 14.00 13.89 13.94 58,698 -0.04(-0.31%)
Aug 21, 2019 13.94 14.03 13.94 13.98 89,930 +0.04(+0.31%)
Aug 20, 2019 13.90 13.94 13.80 13.94 80,962 +0.06(+0.43%)
Aug 19, 2019 13.67 13.88 13.67 13.88 51,373 +0.26(+1.91%)
Aug 16, 2019 13.55 13.73 13.55 13.62 79,800 +0.18(+1.34%)
Aug 15, 2019 13.54 13.55 13.42 13.44 151,070 -0.09(-0.67%)
Aug 14, 2019 13.89 13.89 13.50 13.53 262,856 -0.44(-3.15%)
Aug 13, 2019 13.95 14.06 13.86 13.97 70,382 -0.04(-0.29%)
Aug 12, 2019 14.05 14.10 13.98 14.01 117,192 -0.05(-0.36%)
Aug 09, 2019 14.09 14.15 14.04 14.06 147,700 -0.21(-1.47%)
Aug 08, 2019 14.10 14.30 14.05 14.27 157,643 +0.10(+0.71%)
Aug 07, 2019 14.17 14.17 13.96 14.17 147,929 -0.06(-0.42%)
Aug 06, 2019 14.24 14.25 14.12 14.23 119,228 +0.00(+0.00%)
Aug 05, 2019 14.57 14.57 14.00 14.23 313,205 -0.37(-2.50%)
Aug 02, 2019 14.61 14.64 14.41 14.60 92,400 -0.00(-0.03%)
Aug 01, 2019 14.69 14.73 14.60 14.60 47,642 -0.04(-0.27%)
Jul 31, 2019 14.72 14.76 14.61 14.64 129,801 -0.06(-0.41%)
Jul 30, 2019 14.67 14.70 14.61 14.70 52,561 +0.06(+0.44%)
Jul 29, 2019 14.63 14.65 14.60 14.64 47,674 -0.01(-0.10%)
Jul 26, 2019 14.66 14.67 14.60 14.65 73,700 +0.03(+0.21%)
Jul 25, 2019 14.67 14.72 14.59 14.62 61,534 -0.04(-0.27%)
Jul 24, 2019 14.60 14.70 14.60 14.66 59,384 +0.01(+0.07%)
Jul 23, 2019 14.61 14.65 14.53 14.65 93,142 +0.11(+0.76%)
Jul 22, 2019 14.63 14.63 14.52 14.54 84,971 -0.05(-0.34%)
Jul 19, 2019 14.59 14.63 14.55 14.59 60,300 +0.04(+0.27%)
Jul 18, 2019 14.59 14.64 14.52 14.55 35,027 -0.03(-0.21%)
Jul 17, 2019 14.60 14.64 14.58 14.58 88,402 -0.02(-0.14%)
Jul 16, 2019 14.64 14.66 14.58 14.60 151,009 -0.01(-0.07%)
Jul 15, 2019 14.63 14.64 14.57 14.61 54,325 +0.03(+0.21%)
Jul 12, 2019 14.61 14.73 14.55 14.58 56,400 -0.21(-1.42%)
Jul 11, 2019 14.85 14.85 14.75 14.79 171,646 +0.02(+0.14%)
Jul 10, 2019 14.75 14.79 14.70 14.77 53,549 +0.07(+0.48%)
Jul 09, 2019 14.65 14.70 14.62 14.70 64,944 +0.09(+0.62%)
Jul 08, 2019 14.67 14.67 14.59 14.61 102,771 -0.06(-0.41%)
Jul 05, 2019 14.66 14.70 14.55 14.67 164,700 -0.01(-0.07%)
Jul 03, 2019 14.65 14.69 14.62 14.68 40,300 +0.06(+0.44%)
Jul 02, 2019 14.55 14.62 14.55 14.62 76,586 +0.09(+0.59%)
Jul 01, 2019 14.50 14.57 14.50 14.53 122,941 +0.08(+0.55%)
Jun 28, 2019 14.44 14.45 14.35 14.45 147,200 +0.09(+0.63%)
Jun 27, 2019 14.29 14.40 14.28 14.36 60,854 +0.11(+0.77%)
Jun 26, 2019 14.30 14.34 14.23 14.25 59,761 +0.00(+0.00%)
Jun 25, 2019 14.40 14.40 14.21 14.25 72,849 -0.15(-1.04%)
Jun 24, 2019 14.38 14.45 14.35 14.40 80,188 +0.03(+0.21%)
Jun 21, 2019 14.36 14.43 14.28 14.37 76,600 +0.02(+0.14%)
Jun 20, 2019 14.23 14.35 14.18 14.35 123,055 +0.20(+1.41%)
Jun 19, 2019 14.16 14.20 14.11 14.15 132,845 +0.01(+0.08%)
Jun 18, 2019 14.05 14.23 14.03 14.14 128,537 +0.08(+0.57%)
Jun 17, 2019 13.96 14.10 13.96 14.06 261,055 -0.06(-0.42%)
Jun 14, 2019 14.08 14.13 14.03 14.12 64,500 +0.04(+0.28%)
Jun 13, 2019 14.04 14.11 13.97 14.08 77,112 +0.04(+0.28%)
Jun 12, 2019 13.93 14.08 13.90 14.04 124,882 +0.03(+0.21%)
Jun 11, 2019 14.00 14.09 13.97 14.01 86,265 -0.19(-1.34%)
Jun 10, 2019 14.15 14.25 14.13 14.20 96,053 +0.13(+0.92%)
Jun 07, 2019 14.09 14.14 14.03 14.07 166,300 +0.03(+0.21%)
Jun 06, 2019 13.84 14.04 13.84 14.04 107,356 +0.23(+1.67%)
Jun 05, 2019 13.72 13.85 13.70 13.81 106,244 +0.16(+1.17%)
Jun 04, 2019 13.38 13.71 13.38 13.65 133,207 +0.30(+2.25%)
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.