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, 2017 18.27 18.40 18.27 18.34 66,925 +0.08(+0.44%)
Aug 30, 2017 18.18 18.26 18.17 18.26 55,092 +0.08(+0.44%)
Aug 29, 2017 18.10 18.24 18.05 18.18 195,860 +0.06(+0.33%)
Aug 28, 2017 18.15 18.27 18.12 18.12 119,659 +0.00(+0.00%)
Aug 25, 2017 18.17 18.19 18.10 18.12 115,815 +0.03(+0.17%)
Aug 24, 2017 18.10 18.10 18.01 18.09 65,918 -0.01(-0.06%)
Aug 23, 2017 17.94 18.10 17.92 18.10 134,818 +0.10(+0.56%)
Aug 22, 2017 17.80 18.04 17.80 18.00 209,977 +0.28(+1.58%)
Aug 21, 2017 17.85 17.92 17.70 17.72 159,343 -0.09(-0.51%)
Aug 18, 2017 17.65 17.86 17.61 17.81 106,666 +0.11(+0.62%)
Aug 17, 2017 17.94 18.02 17.70 17.70 154,556 -0.34(-1.88%)
Aug 16, 2017 18.02 18.14 18.01 18.04 82,766 +0.06(+0.33%)
Aug 15, 2017 18.06 18.10 17.90 17.98 144,847 -0.06(-0.33%)
Aug 14, 2017 17.89 18.12 17.89 18.04 259,921 +0.31(+1.75%)
Aug 11, 2017 17.37 17.80 17.18 17.73 276,889 +0.35(+2.01%)
Aug 10, 2017 18.26 18.29 17.38 17.38 730,607 -0.98(-5.34%)
Aug 09, 2017 18.51 18.55 18.14 18.36 263,654 -0.45(-2.39%)
Aug 08, 2017 18.95 18.98 18.79 18.81 186,050 -0.14(-0.74%)
Aug 07, 2017 18.87 18.95 18.87 18.95 122,273 +0.12(+0.64%)
Aug 04, 2017 18.92 18.93 18.83 18.83 93,349 -0.07(-0.37%)
Aug 03, 2017 18.83 18.92 18.83 18.90 80,678 +0.06(+0.32%)
Aug 02, 2017 18.88 18.93 18.81 18.84 76,119 -0.04(-0.21%)
Aug 01, 2017 18.89 18.94 18.82 18.88 101,311 +0.04(+0.21%)
Jul 31, 2017 18.74 18.85 18.74 18.84 84,481 +0.11(+0.59%)
Jul 28, 2017 18.68 18.74 18.64 18.73 43,830 +0.03(+0.16%)
Jul 27, 2017 18.69 18.75 18.61 18.70 89,067 +0.10(+0.54%)
Jul 26, 2017 18.68 18.70 18.60 18.60 55,646 -0.08(-0.43%)
Jul 25, 2017 18.59 18.68 18.55 18.68 92,644 +0.13(+0.70%)
Jul 24, 2017 18.62 18.63 18.52 18.55 142,290 -0.05(-0.27%)
Jul 21, 2017 18.53 18.60 18.50 18.60 84,316 +0.08(+0.43%)
Jul 20, 2017 18.49 18.59 18.49 18.52 152,775 +0.03(+0.16%)
Jul 19, 2017 18.34 18.49 18.34 18.49 174,551 +0.19(+1.04%)
Jul 18, 2017 18.29 18.43 18.29 18.30 145,988 +0.01(+0.05%)
Jul 17, 2017 18.28 18.39 18.27 18.29 144,397 +0.01(+0.05%)
Jul 14, 2017 18.24 18.36 18.21 18.28 84,196 -0.04(-0.22%)
Jul 13, 2017 18.20 18.32 18.13 18.32 100,039 +0.06(+0.33%)
Jul 12, 2017 18.20 18.27 18.12 18.26 193,647 -0.13(-0.71%)
Jul 11, 2017 18.27 18.39 18.22 18.39 172,885 +0.09(+0.49%)
Jul 10, 2017 18.22 18.30 18.15 18.30 95,222 +0.07(+0.38%)
Jul 07, 2017 18.12 18.27 18.10 18.23 90,282 +0.18(+1.00%)
Jul 06, 2017 18.27 18.32 18.03 18.05 183,435 -0.20(-1.10%)
Jul 05, 2017 18.43 18.43 18.16 18.25 122,083 -0.12(-0.65%)
Jul 03, 2017 18.24 18.43 18.22 18.37 121,402 +0.18(+0.99%)
Jun 30, 2017 18.05 18.21 18.05 18.19 135,227 +0.21(+1.17%)
Jun 29, 2017 18.16 18.20 17.87 17.98 222,591 -0.16(-0.88%)
Jun 28, 2017 18.22 18.25 18.11 18.14 144,920 +0.04(+0.22%)
Jun 27, 2017 18.14 18.26 18.02 18.10 112,771 -0.07(-0.39%)
Jun 26, 2017 18.20 18.30 18.14 18.17 177,850 +0.00(+0.00%)
Jun 23, 2017 18.00 18.24 18.00 18.17 76,758 +0.17(+0.94%)
Jun 22, 2017 18.21 18.26 18.00 18.00 105,202 -0.30(-1.64%)
Jun 21, 2017 18.27 18.32 18.12 18.30 114,254 +0.10(+0.55%)
Jun 20, 2017 18.24 18.31 18.15 18.20 153,562 +0.04(+0.22%)
Jun 19, 2017 18.19 18.34 18.16 18.16 143,871 +0.01(+0.06%)
Jun 16, 2017 18.16 18.21 18.07 18.15 80,818 +0.02(+0.11%)
Jun 15, 2017 18.15 18.27 18.09 18.13 59,137 -0.10(-0.55%)
Jun 14, 2017 18.13 18.24 18.13 18.23 59,150 +0.23(+1.28%)
Jun 13, 2017 17.96 18.17 17.96 18.00 108,322 +0.05(+0.28%)
Jun 12, 2017 18.18 18.21 17.93 17.95 284,001 -0.20(-1.10%)
Jun 09, 2017 18.20 18.33 18.11 18.15 175,058 -0.13(-0.71%)
Jun 08, 2017 18.35 18.35 18.16 18.28 111,640 -0.20(-1.08%)
Jun 07, 2017 18.55 18.59 18.47 18.48 103,108 -0.03(-0.16%)
Jun 06, 2017 18.51 18.53 18.45 18.51 97,533 -0.02(-0.11%)
Jun 05, 2017 18.57 18.57 18.50 18.53 78,753 -0.04(-0.22%)
Jun 02, 2017 18.59 18.59 18.53 18.57 96,055 +0.02(+0.11%)
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.