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 28, 2018 15.66 15.73 15.65 15.69 96,500 +0.03(+0.19%)
Sep 27, 2018 15.67 15.67 15.64 15.66 54,461 -0.01(-0.06%)
Sep 26, 2018 15.62 15.71 15.62 15.67 44,282 +0.04(+0.26%)
Sep 25, 2018 15.80 15.80 15.62 15.63 90,774 -0.17(-1.08%)
Sep 24, 2018 15.78 15.80 15.67 15.80 117,602 +0.06(+0.38%)
Sep 21, 2018 15.74 15.80 15.70 15.74 147,200 +0.05(+0.32%)
Sep 20, 2018 15.62 15.71 15.62 15.69 99,003 +0.03(+0.19%)
Sep 19, 2018 15.66 15.70 15.64 15.66 80,315 +0.03(+0.19%)
Sep 18, 2018 15.66 15.69 15.60 15.63 79,517 +0.01(+0.06%)
Sep 17, 2018 15.68 15.73 15.60 15.62 95,652 -0.05(-0.32%)
Sep 14, 2018 15.70 15.74 15.66 15.67 68,500 -0.02(-0.13%)
Sep 13, 2018 15.77 15.78 15.67 15.69 85,769 -0.11(-0.70%)
Sep 12, 2018 15.75 15.80 15.67 15.80 121,515 -0.02(-0.12%)
Sep 11, 2018 15.75 15.89 15.75 15.82 172,324 +0.08(+0.48%)
Sep 10, 2018 15.76 15.79 15.71 15.74 115,423 +0.03(+0.18%)
Sep 07, 2018 15.80 15.81 15.71 15.71 134,100 -0.10(-0.60%)
Sep 06, 2018 16.15 16.15 15.80 15.81 119,737 -0.06(-0.38%)
Sep 05, 2018 15.92 15.95 15.85 15.87 124,903 -0.07(-0.44%)
Sep 04, 2018 15.91 16.00 15.90 15.94 135,244 -0.06(-0.38%)
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%)
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.