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, 2016 18.05 18.25 18.03 18.13 99,554 +0.12(+0.67%)
Sep 29, 2016 18.14 18.18 17.90 18.01 219,236 -0.19(-1.04%)
Sep 28, 2016 18.01 18.20 17.95 18.20 205,349 +0.20(+1.11%)
Sep 27, 2016 17.79 18.04 17.79 18.00 96,682 +0.08(+0.45%)
Sep 26, 2016 17.98 18.00 17.80 17.92 166,682 -0.17(-0.94%)
Sep 23, 2016 18.17 18.19 17.98 18.09 83,648 -0.07(-0.39%)
Sep 22, 2016 18.01 18.28 18.01 18.16 236,192 +0.18(+1.00%)
Sep 21, 2016 17.79 17.98 17.59 17.98 232,918 +0.29(+1.64%)
Sep 20, 2016 17.54 17.70 17.50 17.69 66,923 +0.28(+1.61%)
Sep 19, 2016 17.36 17.65 17.36 17.41 107,403 +0.07(+0.40%)
Sep 16, 2016 17.42 17.42 17.27 17.34 147,252 -0.05(-0.29%)
Sep 15, 2016 17.25 17.47 17.20 17.39 162,610 +0.12(+0.69%)
Sep 14, 2016 17.12 17.40 17.10 17.27 214,827 +0.05(+0.29%)
Sep 13, 2016 17.55 17.63 17.06 17.22 373,058 -0.50(-2.82%)
Sep 12, 2016 17.75 17.84 17.54 17.72 357,187 -0.12(-0.65%)
Sep 09, 2016 18.41 18.41 17.70 17.84 470,242 -0.96(-5.13%)
Sep 08, 2016 18.65 18.82 18.64 18.80 240,970 +0.10(+0.53%)
Sep 07, 2016 18.56 18.70 18.56 18.70 323,835 +0.20(+1.08%)
Sep 06, 2016 18.44 18.62 18.41 18.50 223,138 +0.10(+0.54%)
Sep 02, 2016 18.40 18.40 18.40 18.40 169,000 +0.12(+0.66%)
Sep 01, 2016 18.38 18.40 18.15 18.28 257,168 -0.09(-0.49%)
Aug 31, 2016 18.42 18.42 18.27 18.37 150,386 -0.05(-0.27%)
Aug 30, 2016 18.38 18.45 18.25 18.42 199,428 +0.03(+0.16%)
Aug 29, 2016 18.36 18.46 18.20 18.39 278,816 +0.04(+0.22%)
Aug 26, 2016 18.21 18.45 18.21 18.35 185,544 +0.14(+0.77%)
Aug 25, 2016 18.32 18.36 18.19 18.21 276,541 -0.06(-0.33%)
Aug 24, 2016 18.45 18.49 18.25 18.27 342,823 -0.22(-1.19%)
Aug 23, 2016 18.33 18.49 18.33 18.49 317,530 +0.20(+1.09%)
Aug 22, 2016 18.48 18.50 18.25 18.29 194,604 -0.21(-1.14%)
Aug 19, 2016 18.48 18.50 18.33 18.50 105,220 +0.03(+0.16%)
Aug 18, 2016 18.32 18.50 18.30 18.47 146,622 +0.18(+0.96%)
Aug 17, 2016 18.25 18.35 18.19 18.30 85,754 +0.04(+0.19%)
Aug 16, 2016 18.16 18.33 18.16 18.26 93,119 +0.03(+0.17%)
Aug 15, 2016 18.22 18.30 18.20 18.23 92,150 +0.00(+0.02%)
Aug 12, 2016 18.17 18.30 18.17 18.23 45,045 +0.01(+0.03%)
Aug 11, 2016 18.15 18.26 18.01 18.22 41,826 +0.12(+0.64%)
Aug 10, 2016 18.19 18.20 17.97 18.10 185,864 -0.26(-1.39%)
Aug 09, 2016 18.32 18.38 18.27 18.36 197,697 +0.12(+0.66%)
Aug 08, 2016 18.29 18.30 18.14 18.24 321,491 +0.02(+0.11%)
Aug 05, 2016 18.06 18.24 17.99 18.22 143,100 +0.23(+1.27%)
Aug 04, 2016 17.88 18.00 17.85 17.99 297,068 +0.16(+0.90%)
Aug 03, 2016 17.83 17.89 17.74 17.83 198,184 +0.06(+0.34%)
Aug 02, 2016 18.20 18.20 17.55 17.77 214,920 -0.40(-2.20%)
Aug 01, 2016 18.25 18.25 18.11 18.17 114,345 +0.00(+0.00%)
Jul 29, 2016 18.10 18.25 18.06 18.17 268,069 +0.12(+0.66%)
Jul 28, 2016 18.06 18.08 17.95 18.05 189,272 +0.00(+0.00%)
Jul 27, 2016 17.99 18.06 17.89 18.05 150,458 +0.10(+0.56%)
Jul 26, 2016 17.89 17.99 17.88 17.95 211,403 +0.09(+0.50%)
Jul 25, 2016 17.99 17.99 17.76 17.86 191,243 -0.02(-0.11%)
Jul 22, 2016 17.84 17.89 17.74 17.88 88,310 +0.15(+0.85%)
Jul 21, 2016 17.89 17.91 17.64 17.73 144,357 -0.12(-0.67%)
Jul 20, 2016 17.69 17.85 17.66 17.85 135,843 +0.22(+1.25%)
Jul 19, 2016 17.60 17.64 17.55 17.63 98,489 +0.06(+0.34%)
Jul 18, 2016 17.45 17.59 17.43 17.57 80,670 +0.13(+0.75%)
Jul 15, 2016 17.50 17.50 17.37 17.44 54,109 -0.05(-0.29%)
Jul 14, 2016 17.46 17.50 17.36 17.49 108,084 +0.22(+1.27%)
Jul 13, 2016 17.42 17.47 17.25 17.27 110,566 -0.14(-0.80%)
Jul 12, 2016 17.32 17.49 17.32 17.41 114,902 -0.09(-0.51%)
Jul 11, 2016 17.53 17.65 17.50 17.50 147,532 +0.07(+0.41%)
Jul 08, 2016 17.30 17.44 17.19 17.43 65,185 +0.24(+1.39%)
Jul 07, 2016 17.14 17.25 17.00 17.19 103,330 +0.05(+0.31%)
Jul 06, 2016 16.85 17.16 16.81 17.14 100,976 +0.28(+1.64%)
Jul 05, 2016 16.99 17.02 16.79 16.86 157,737 -0.18(-1.06%)
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.