UK markets open in 2 hours 49 minutes

ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.82+0.19 (+1.00%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.9919.9918.5918.8218.8217,900
01 May 202418.5218.6418.5218.6318.63500
30 Apr 202418.5218.5218.4618.4618.46200
29 Apr 202418.5518.8618.5518.6618.66800
26 Apr 202418.5118.5918.5118.5518.553,200
25 Apr 202418.3418.3418.3418.3418.34100
24 Apr 202418.7518.7518.5018.5018.501,300
23 Apr 202419.1319.1318.5018.6318.633,300
22 Apr 202418.1518.3218.1218.3218.325,200
19 Apr 202418.3018.3018.1018.1018.10500
18 Apr 202418.2018.2318.1918.1918.19400
17 Apr 202418.2218.2218.2218.2218.22100
16 Apr 202418.1918.2018.1518.1618.16700
15 Apr 202418.9018.9018.1718.1718.171,500
12 Apr 202418.9718.9718.6018.6018.603,900
11 Apr 202418.9719.0218.9419.0019.002,000
11 Apr 20240.252 Dividend
10 Apr 202419.0219.3419.0219.1318.881,100
09 Apr 202419.7519.7519.4919.5319.272,100
08 Apr 202419.4819.5219.4619.4719.212,400
05 Apr 202419.2519.4319.2519.4219.163,000
04 Apr 202419.4619.6919.3419.3419.092,500
03 Apr 202419.5919.5919.5119.5119.251,400
02 Apr 202419.5519.5519.5119.5519.291,300
01 Apr 202419.9519.9519.7519.7519.4811,600
28 Mar 202419.9319.9319.8819.9219.657,700
27 Mar 202419.7119.7919.7119.7819.524,900
26 Mar 202419.7019.7219.6719.6719.412,900
25 Mar 202419.6919.6919.6219.6219.37500
22 Mar 202419.7219.7219.6819.6819.43300
21 Mar 202419.5819.7319.5819.7019.442,100
20 Mar 202419.4719.6219.4719.6019.341,700
19 Mar 202419.3519.4319.3519.4319.181,200
18 Mar 202419.2919.4419.2919.3619.115,000
15 Mar 202419.3319.3319.3319.3319.07300
14 Mar 202419.5819.5819.4019.4019.151,100
13 Mar 202419.6019.6319.5919.6019.355,900
12 Mar 202419.5319.6119.5319.6119.351,200
11 Mar 202419.5319.6019.4019.4319.187,400
11 Mar 20240.192 Dividend
08 Mar 202419.8219.8219.7119.7119.26500
07 Mar 202419.7019.7519.7019.7319.283,300
06 Mar 202419.6519.6619.5919.5919.153,900
05 Mar 202419.5719.5719.4119.4519.001,000
04 Mar 202419.6219.6419.5819.5819.131,900
01 Mar 202419.0319.6419.0319.6419.192,700
29 Feb 202419.4519.4919.4319.4519.012,000
28 Feb 202419.3419.3519.3419.3518.91900
27 Feb 202419.3619.3619.3419.3618.922,000
26 Feb 202419.2419.3119.2419.3018.86800
23 Feb 202419.3319.3619.3319.3318.891,200
22 Feb 202419.3519.3619.3019.3418.903,500
21 Feb 202419.2019.2019.1619.1618.722,300
20 Feb 202419.1719.1919.1019.1318.693,400
16 Feb 202419.2819.2819.2319.2318.79700
15 Feb 202419.2319.3619.2319.3218.882,400
14 Feb 202419.1819.1919.1819.1918.75400
13 Feb 202419.0719.1219.0019.0418.613,400
12 Feb 202419.0819.3619.0819.3418.9010,900
09 Feb 202419.1719.2619.1519.2618.823,900
09 Feb 20240.162 Dividend
08 Feb 202419.4419.4519.3419.3418.751,200
07 Feb 202419.3019.4219.3019.3618.773,400
06 Feb 202419.1319.2519.1319.2518.652,800
05 Feb 202419.0919.0919.0019.0318.451,200
02 Feb 202419.2419.2419.1219.1418.552,400
01 Feb 202419.1719.2719.1719.2618.662,500
31 Jan 202419.0819.0818.9818.9818.40700
30 Jan 202419.0819.1219.0819.1218.521,900
29 Jan 202419.0819.1519.0819.1318.534,700
26 Jan 202418.9518.9718.9318.9518.362,800
25 Jan 202418.9318.9918.9018.9418.364,300
24 Jan 202418.9018.9518.8318.8318.241,800
23 Jan 202418.7818.8518.7818.8518.27600
22 Jan 202418.6318.8018.6318.7518.171,800
19 Jan 202418.6218.6618.6218.6318.051,400
18 Jan 202418.6018.6618.5318.6218.044,200
17 Jan 202418.5218.5718.5218.5317.95600
16 Jan 202418.8118.8118.6118.6118.045,800
12 Jan 202418.8018.8418.8018.8118.231,800
12 Jan 20240.263 Dividend
11 Jan 202419.0619.0719.0619.0618.21600
10 Jan 202418.9319.0518.9219.0518.218,600
09 Jan 202418.8218.9418.8218.9418.102,700
08 Jan 202418.8018.9418.8018.9418.104,100
05 Jan 202418.6318.8418.6318.6917.863,500
04 Jan 202418.4418.6718.4418.6517.822,800
03 Jan 202418.5318.6517.8218.6417.812,200
02 Jan 202418.5518.7418.5518.6917.872,900
29 Dec 202318.7618.9318.5618.7217.892,900
28 Dec 202318.7818.8518.7618.7617.935,100
27 Dec 202318.7218.8218.7218.7917.967,700
26 Dec 202318.7418.7418.7018.7217.894,300
22 Dec 202318.7518.8418.6418.6817.855,700
21 Dec 202318.5818.6118.5718.6117.79800
20 Dec 202318.7618.8018.5018.5017.682,700
19 Dec 202318.7918.7918.7018.7217.892,100
18 Dec 202317.8118.7817.8118.6617.835,300
15 Dec 202318.7618.8018.6818.6917.866,600
14 Dec 202318.7018.8018.6618.7017.874,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...