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 (%)
Aug 31, 2018 16.00 16.00 16.00 0 +0.05(+0.31%)
Aug 30, 2018 16.03 16.03 15.94 15.95 122,120 -0.07(-0.44%)
Aug 29, 2018 15.99 16.05 15.97 16.02 115,192 +0.05(+0.31%)
Aug 28, 2018 15.99 16.00 15.95 15.97 224,454 +0.01(+0.04%)
Aug 27, 2018 15.95 15.99 15.93 15.96 125,416 +0.05(+0.34%)
Aug 24, 2018 15.92 15.92 15.87 15.91 31,200 +0.06(+0.38%)
Aug 23, 2018 15.84 15.88 15.82 15.85 40,894 +0.01(+0.04%)
Aug 22, 2018 15.88 15.89 15.82 15.84 50,585 -0.03(-0.17%)
Aug 21, 2018 15.78 15.89 15.78 15.87 84,369 +0.05(+0.32%)
Aug 20, 2018 15.75 15.84 15.72 15.82 86,268 +0.06(+0.38%)
Aug 17, 2018 15.80 15.80 15.70 15.76 94,800 +0.07(+0.45%)
Aug 16, 2018 15.55 15.72 15.55 15.69 90,234 +0.14(+0.90%)
Aug 15, 2018 15.52 15.66 15.47 15.55 100,396 -0.05(-0.31%)
Aug 14, 2018 15.55 15.62 15.55 15.60 74,921 +0.07(+0.44%)
Aug 13, 2018 15.71 15.71 15.50 15.53 153,398 -0.15(-0.96%)
Aug 10, 2018 15.85 15.85 15.60 15.68 145,200 -0.20(-1.26%)
Aug 09, 2018 15.88 15.88 15.71 15.88 109,497 -0.09(-0.56%)
Aug 08, 2018 15.98 15.98 15.86 15.97 120,037 -0.01(-0.06%)
Aug 07, 2018 15.99 15.99 15.93 15.98 174,106 +0.04(+0.26%)
Aug 06, 2018 15.89 15.94 15.86 15.94 226,198 +0.05(+0.31%)
Aug 03, 2018 15.79 15.89 15.73 15.89 196,600 +0.12(+0.76%)
Aug 02, 2018 15.59 15.78 15.59 15.77 81,551 +0.04(+0.25%)
Aug 01, 2018 15.72 15.75 15.65 15.73 81,886 +0.03(+0.19%)
Jul 31, 2018 15.69 15.72 15.60 15.70 53,312 +0.07(+0.47%)
Jul 30, 2018 15.71 15.73 15.62 15.63 206,568 -0.08(-0.53%)
Jul 27, 2018 15.74 15.75 15.69 15.71 77,900 +0.00(+0.00%)
Jul 26, 2018 15.69 15.75 15.64 15.71 108,280 +0.02(+0.13%)
Jul 25, 2018 15.70 15.70 15.64 15.69 85,416 +0.03(+0.19%)
Jul 24, 2018 15.64 15.67 15.55 15.66 53,565 +0.10(+0.64%)
Jul 23, 2018 15.59 15.60 15.54 15.56 56,351 +0.01(+0.10%)
Jul 20, 2018 15.61 15.61 15.53 15.55 64,979 -0.06(-0.36%)
Jul 19, 2018 15.54 15.61 15.54 15.60 37,931 +0.06(+0.40%)
Jul 18, 2018 15.45 15.55 15.45 15.54 41,940 +0.04(+0.26%)
Jul 17, 2018 15.45 15.54 15.45 15.50 44,135 +0.02(+0.13%)
Jul 16, 2018 15.44 15.52 15.44 15.48 124,537 +0.00(+0.00%)
Jul 13, 2018 15.46 15.52 15.43 15.48 88,303 -0.21(-1.34%)
Jul 12, 2018 15.70 15.70 15.61 15.69 64,511 +0.07(+0.45%)
Jul 11, 2018 15.57 15.74 15.56 15.62 94,142 -0.05(-0.32%)
Jul 10, 2018 15.64 15.71 15.62 15.67 52,610 +0.07(+0.45%)
Jul 09, 2018 15.72 15.74 15.60 15.60 68,689 -0.03(-0.19%)
Jul 06, 2018 15.34 15.67 15.34 15.63 220,165 +0.11(+0.69%)
Jul 05, 2018 15.35 15.53 15.35 15.52 81,895 +0.14(+0.93%)
Jul 03, 2018 15.38 15.38 15.38 0 +0.01(+0.08%)
Jul 02, 2018 15.45 15.50 15.35 15.37 87,189 -0.11(-0.70%)
Jun 29, 2018 15.42 15.54 15.42 15.48 77,724 +0.01(+0.04%)
Jun 28, 2018 15.46 15.54 15.43 15.47 49,282 +0.01(+0.06%)
Jun 27, 2018 15.51 15.58 15.42 15.46 98,943 -0.05(-0.31%)
Jun 26, 2018 15.43 15.58 15.43 15.51 41,660 +0.00(+0.00%)
Jun 25, 2018 15.70 15.70 15.44 15.51 178,266 -0.23(-1.46%)
Jun 22, 2018 15.72 15.77 15.65 15.74 80,219 +0.10(+0.64%)
Jun 21, 2018 15.76 15.79 15.62 15.64 115,465 -0.06(-0.38%)
Jun 20, 2018 15.69 15.72 15.65 15.70 66,926 +0.06(+0.38%)
Jun 19, 2018 15.66 15.66 15.60 15.64 160,232 -0.16(-1.01%)
Jun 18, 2018 15.75 15.80 15.63 15.80 120,548 +0.05(+0.32%)
Jun 15, 2018 15.79 15.79 15.75 74,174 -0.04(-0.25%)
Jun 14, 2018 15.76 15.82 15.75 15.79 95,052 +0.07(+0.45%)
Jun 13, 2018 15.76 15.86 15.72 15.72 182,202 -0.12(-0.76%)
Jun 12, 2018 15.76 15.85 15.75 15.84 108,681 +0.03(+0.19%)
Jun 11, 2018 15.79 15.84 15.77 15.81 179,490 -0.18(-1.13%)
Jun 08, 2018 15.99 15.99 15.92 15.99 78,375 +0.07(+0.42%)
Jun 07, 2018 15.97 15.99 15.90 15.92 81,056 -0.04(-0.23%)
Jun 06, 2018 15.97 15.90 15.96 86,517 +0.04(+0.25%)
Jun 05, 2018 15.90 15.94 15.89 15.92 106,208 +0.04(+0.25%)
Jun 04, 2018 15.82 15.89 15.78 15.88 136,531 +0.01(+0.06%)
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.