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, 2019 13.80 13.80 13.60 13.61 174,700 -0.23(-1.66%)
May 30, 2019 13.85 13.90 13.80 13.84 88,688 +0.00(+0.00%)
May 29, 2019 14.01 14.01 13.76 13.84 283,944 -0.25(-1.77%)
May 28, 2019 14.12 14.21 14.08 14.09 79,046 -0.03(-0.21%)
May 24, 2019 14.24 14.24 14.12 14.12 26,200 +0.03(+0.21%)
May 23, 2019 14.21 14.27 14.00 14.09 103,636 -0.16(-1.12%)
May 22, 2019 14.26 14.28 14.20 14.25 66,714 -0.01(-0.07%)
May 21, 2019 14.25 14.28 14.21 14.26 84,824 +0.08(+0.56%)
May 20, 2019 14.14 14.20 14.10 14.18 85,607 +0.03(+0.21%)
May 17, 2019 14.18 14.26 14.15 14.15 45,200 -0.07(-0.49%)
May 16, 2019 14.14 14.30 14.14 14.22 67,939 +0.02(+0.14%)
May 15, 2019 14.04 14.21 14.01 14.20 72,989 +0.00(+0.00%)
May 14, 2019 14.03 14.20 14.01 14.20 152,990 +0.24(+1.72%)
May 13, 2019 14.20 14.20 13.92 13.96 145,376 -0.27(-1.90%)
May 10, 2019 14.12 14.23 14.06 14.23 156,000 -0.05(-0.35%)
May 09, 2019 14.40 14.42 14.20 14.28 164,355 -0.13(-0.90%)
May 08, 2019 14.45 14.46 14.38 14.41 69,282 +0.02(+0.14%)
May 07, 2019 14.59 14.59 14.35 14.39 120,154 -0.16(-1.10%)
May 06, 2019 14.51 14.59 14.45 14.55 44,676 -0.08(-0.55%)
May 03, 2019 14.50 14.65 14.50 14.63 67,700 +0.09(+0.62%)
May 02, 2019 14.54 14.63 14.50 14.54 40,940 -0.04(-0.27%)
May 01, 2019 14.54 14.65 14.54 14.58 98,745 +0.03(+0.23%)
Apr 30, 2019 14.50 14.55 14.46 14.55 35,404 +0.05(+0.32%)
Apr 29, 2019 14.54 14.54 14.41 14.50 88,367 +0.10(+0.69%)
Apr 26, 2019 14.41 14.45 14.37 14.40 99,800 -0.02(-0.14%)
Apr 25, 2019 14.53 14.53 14.40 14.42 48,504 -0.09(-0.62%)
Apr 24, 2019 14.55 14.55 14.45 14.51 76,092 +0.01(+0.07%)
Apr 23, 2019 14.39 14.51 14.39 14.50 57,363 +0.15(+1.05%)
Apr 22, 2019 14.39 14.39 14.32 14.35 89,658 +0.00(+0.00%)
Apr 18, 2019 14.45 14.45 14.31 14.35 114,100 -0.08(-0.56%)
Apr 17, 2019 14.45 14.49 14.43 14.43 22,227 -0.02(-0.17%)
Apr 16, 2019 14.48 14.52 14.45 14.46 78,751 -0.03(-0.17%)
Apr 15, 2019 14.41 14.51 14.41 14.48 64,906 +0.02(+0.14%)
Apr 12, 2019 14.51 14.57 14.45 14.46 57,800 +0.01(+0.07%)
Apr 11, 2019 14.34 14.46 14.34 14.45 36,013 -0.14(-0.96%)
Apr 10, 2019 14.49 14.60 14.49 14.59 76,145 +0.09(+0.62%)
Apr 09, 2019 14.58 14.58 14.49 14.50 66,867 -0.06(-0.41%)
Apr 08, 2019 14.43 14.58 14.43 14.56 78,957 +0.05(+0.34%)
Apr 05, 2019 14.40 14.53 14.40 14.51 99,000 +0.09(+0.62%)
Apr 04, 2019 14.48 14.49 14.41 14.42 57,756 -0.01(-0.07%)
Apr 03, 2019 14.42 14.48 14.42 14.43 130,438 +0.00(+0.00%)
Apr 02, 2019 14.43 14.45 14.37 14.43 122,630 +0.07(+0.49%)
Apr 01, 2019 14.15 14.37 14.15 14.36 165,325 +0.21(+1.48%)
Mar 29, 2019 14.10 14.21 14.10 14.15 53,600 +0.04(+0.28%)
Mar 28, 2019 14.15 14.16 14.06 14.11 47,708 +0.04(+0.28%)
Mar 27, 2019 14.00 14.16 14.00 14.07 87,474 +0.02(+0.14%)
Mar 26, 2019 13.98 14.21 13.98 14.05 77,511 +0.08(+0.57%)
Mar 25, 2019 14.14 14.14 13.97 13.97 177,142 -0.21(-1.48%)
Mar 22, 2019 14.33 14.36 14.15 14.18 106,600 -0.17(-1.18%)
Mar 21, 2019 14.27 14.37 14.27 14.35 91,695 +0.04(+0.28%)
Mar 20, 2019 14.18 14.32 14.17 14.31 62,367 +0.17(+1.20%)
Mar 19, 2019 14.22 14.27 14.14 14.14 163,789 +0.00(+0.00%)
Mar 18, 2019 14.19 14.25 14.14 14.14 69,955 -0.06(-0.42%)
Mar 15, 2019 14.19 14.20 14.15 14.20 47,800 +0.05(+0.35%)
Mar 14, 2019 14.17 14.20 14.12 14.15 52,073 -0.01(-0.07%)
Mar 13, 2019 14.14 14.21 14.10 14.16 147,501 -0.07(-0.49%)
Mar 12, 2019 14.10 14.23 14.08 14.23 95,257 -0.05(-0.35%)
Mar 11, 2019 14.13 14.30 14.12 14.28 199,786 +0.18(+1.28%)
Mar 08, 2019 14.07 14.13 13.98 14.10 86,000 +0.01(+0.07%)
Mar 07, 2019 14.11 14.15 13.98 14.09 84,320 -0.05(-0.35%)
Mar 06, 2019 14.32 14.32 14.14 14.14 124,485 -0.12(-0.84%)
Mar 05, 2019 14.25 14.29 14.20 14.26 47,535 +0.03(+0.21%)
Mar 04, 2019 14.30 14.30 14.17 14.23 87,508 -0.01(-0.07%)
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.