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 (%)
Sep 30, 2015 15.59 15.78 15.50 15.50 65,959 +0.10(+0.65%)
Sep 29, 2015 15.81 16.00 15.25 15.40 497,422 -0.38(-2.41%)
Sep 28, 2015 16.39 16.39 15.75 15.78 243,005 -0.62(-3.80%)
Sep 25, 2015 16.57 16.69 16.34 16.40 86,749 -0.21(-1.25%)
Sep 24, 2015 16.52 16.61 16.37 16.61 111,081 -0.08(-0.48%)
Sep 23, 2015 16.63 16.78 16.59 16.69 89,933 +0.04(+0.24%)
Sep 22, 2015 16.86 16.89 16.53 16.65 266,865 -0.26(-1.54%)
Sep 21, 2015 16.90 17.00 16.87 16.91 99,903 +0.06(+0.36%)
Sep 18, 2015 16.70 17.00 16.70 16.85 44,394 +0.05(+0.30%)
Sep 17, 2015 16.58 17.01 16.47 16.80 82,521 +0.26(+1.57%)
Sep 16, 2015 16.38 16.63 16.38 16.54 89,826 +0.16(+0.98%)
Sep 15, 2015 16.45 16.45 16.25 16.38 155,416 +0.03(+0.18%)
Sep 14, 2015 16.58 16.58 16.35 16.35 32,663 -0.19(-1.15%)
Sep 11, 2015 16.53 16.63 16.48 16.54 115,793 -0.10(-0.60%)
Sep 10, 2015 16.61 17.34 16.59 16.64 94,188 -0.34(-2.00%)
Sep 09, 2015 17.25 17.35 16.91 16.98 182,676 -0.22(-1.28%)
Sep 08, 2015 17.12 17.22 17.05 17.20 137,422 +0.28(+1.65%)
Sep 04, 2015 16.95 16.92 16.92 16.92 75,700 -0.26(-1.51%)
Sep 03, 2015 16.97 17.18 16.94 17.18 135,982 +0.30(+1.78%)
Sep 02, 2015 16.96 16.98 16.70 16.88 85,666 +0.08(+0.48%)
Sep 01, 2015 16.90 16.95 16.62 16.80 88,125 -0.30(-1.75%)
Aug 31, 2015 17.23 17.32 17.05 17.10 47,665 -0.21(-1.21%)
Aug 28, 2015 17.28 17.38 17.14 17.31 94,004 -0.04(-0.23%)
Aug 27, 2015 16.93 17.40 16.88 17.35 169,497 +0.69(+4.14%)
Aug 26, 2015 16.34 16.88 16.34 16.66 145,536 +0.60(+3.74%)
Aug 25, 2015 16.85 16.93 16.06 16.06 124,545 -0.17(-1.05%)
Aug 24, 2015 16.13 16.71 14.44 16.23 448,927 -1.01(-5.86%)
Aug 21, 2015 17.79 17.82 17.17 17.24 266,984 -0.61(-3.42%)
Aug 20, 2015 18.13 18.24 17.84 17.85 112,749 -0.30(-1.65%)
Aug 19, 2015 18.29 18.35 18.10 18.15 146,977 -0.16(-0.87%)
Aug 18, 2015 18.37 18.39 18.30 18.31 20,687 -0.07(-0.38%)
Aug 17, 2015 18.32 18.45 18.24 18.38 23,611 -0.01(-0.05%)
Aug 14, 2015 18.43 18.55 18.35 18.39 56,548 +0.00(+0.00%)
Aug 13, 2015 18.34 18.53 18.32 18.39 66,721 -0.06(-0.33%)
Aug 12, 2015 18.31 18.49 18.20 18.45 192,503 +0.01(+0.05%)
Aug 11, 2015 18.62 18.62 18.35 18.44 99,519 -0.23(-1.23%)
Aug 10, 2015 18.59 18.72 18.48 18.67 150,819 -0.16(-0.85%)
Aug 07, 2015 18.88 18.97 18.81 18.83 97,300 -0.16(-0.84%)
Aug 06, 2015 19.11 19.14 18.88 18.99 207,500 -0.20(-1.04%)
Aug 05, 2015 19.14 19.32 19.13 19.19 137,831 +0.05(+0.26%)
Aug 04, 2015 19.17 19.23 19.10 19.14 85,014 -0.00(-0.00%)
Aug 03, 2015 19.20 19.21 19.10 19.14 94,963 +0.02(+0.11%)
Jul 31, 2015 19.15 19.24 19.09 19.12 106,247 +0.12(+0.63%)
Jul 30, 2015 18.99 19.06 18.83 19.00 104,289 -0.05(-0.26%)
Jul 29, 2015 18.85 19.09 18.80 19.05 147,492 +0.24(+1.28%)
Jul 28, 2015 18.55 18.97 18.53 18.81 250,394 +0.34(+1.84%)
Jul 27, 2015 18.63 18.67 18.26 18.47 167,057 -0.24(-1.28%)
Jul 24, 2015 19.01 19.19 18.68 18.71 270,773 -0.32(-1.68%)
Jul 23, 2015 19.40 19.40 19.01 19.03 206,020 -0.22(-1.14%)
Jul 22, 2015 19.57 19.63 19.21 19.25 526,262 -0.28(-1.43%)
Jul 21, 2015 19.73 19.80 19.53 19.53 153,421 -0.23(-1.16%)
Jul 20, 2015 20.08 20.13 19.72 19.76 115,478 -0.32(-1.59%)
Jul 17, 2015 20.24 20.24 20.06 20.08 66,282 -0.23(-1.13%)
Jul 16, 2015 20.19 20.35 20.10 20.31 124,520 +0.17(+0.84%)
Jul 15, 2015 20.15 20.23 20.08 20.14 62,902 -0.10(-0.49%)
Jul 14, 2015 20.08 20.24 20.08 20.24 91,884 +0.12(+0.60%)
Jul 13, 2015 20.08 20.16 20.05 20.12 119,865 +0.11(+0.55%)
Jul 10, 2015 20.05 20.12 19.90 20.01 151,790 -0.10(-0.50%)
Jul 09, 2015 20.13 20.37 20.06 20.11 163,428 +0.11(+0.55%)
Jul 08, 2015 20.28 20.37 19.95 20.00 264,408 -0.38(-1.86%)
Jul 07, 2015 20.27 20.40 20.05 20.38 223,988 +0.04(+0.20%)
Jul 06, 2015 20.42 20.71 20.25 20.34 86,855 -0.21(-1.02%)
Jul 02, 2015 20.42 20.55 20.55 20.55 141,500 +0.13(+0.64%)
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.