Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.02+0.20 (+1.08%)
At close: 10:49AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.8219.0218.9219.0219.02824
May 02, 202419.9919.9918.5918.8218.8217,900
May 01, 202418.5218.6418.5218.6318.63500
Apr 30, 202418.5218.5218.4618.4618.46200
Apr 29, 202418.5518.8618.5518.6618.66800
Apr 26, 202418.5118.5918.5118.5518.553,200
Apr 25, 202418.3418.3418.3418.3418.34100
Apr 24, 202418.7518.7518.5018.5018.501,300
Apr 23, 202419.1319.1318.5018.6318.633,300
Apr 22, 202418.1518.3218.1218.3218.325,200
Apr 19, 202418.3018.3018.1018.1018.10500
Apr 18, 202418.2018.2318.1918.1918.19400
Apr 17, 202418.2218.2218.2218.2218.22100
Apr 16, 202418.1918.2018.1518.1618.16700
Apr 15, 202418.9018.9018.1718.1718.171,500
Apr 12, 202418.9718.9718.6018.6018.603,900
Apr 11, 202418.9719.0218.9419.0019.002,000
Apr 11, 20240.252 Dividend
Apr 10, 202419.0219.3419.0219.1318.881,100
Apr 09, 202419.7519.7519.4919.5319.272,100
Apr 08, 202419.4819.5219.4619.4719.212,400
Apr 05, 202419.2519.4319.2519.4219.163,000
Apr 04, 202419.4619.6919.3419.3419.092,500
Apr 03, 202419.5919.5919.5119.5119.251,400
Apr 02, 202419.5519.5519.5119.5519.291,300
Apr 01, 202419.9519.9519.7519.7519.4811,600
Mar 28, 202419.9319.9319.8819.9219.657,700
Mar 27, 202419.7119.7919.7119.7819.524,900
Mar 26, 202419.7019.7219.6719.6719.412,900
Mar 25, 202419.6919.6919.6219.6219.37500
Mar 22, 202419.7219.7219.6819.6819.43300
Mar 21, 202419.5819.7319.5819.7019.442,100
Mar 20, 202419.4719.6219.4719.6019.341,700
Mar 19, 202419.3519.4319.3519.4319.181,200
Mar 18, 202419.2919.4419.2919.3619.115,000
Mar 15, 202419.3319.3319.3319.3319.07300
Mar 14, 202419.5819.5819.4019.4019.151,100
Mar 13, 202419.6019.6319.5919.6019.355,900
Mar 12, 202419.5319.6119.5319.6119.351,200
Mar 11, 202419.5319.6019.4019.4319.187,400
Mar 11, 20240.192 Dividend
Mar 08, 202419.8219.8219.7119.7119.26500
Mar 07, 202419.7019.7519.7019.7319.283,300
Mar 06, 202419.6519.6619.5919.5919.153,900
Mar 05, 202419.5719.5719.4119.4519.001,000
Mar 04, 202419.6219.6419.5819.5819.131,900
Mar 01, 202419.0319.6419.0319.6419.192,700
Feb 29, 202419.4519.4919.4319.4519.012,000
Feb 28, 202419.3419.3519.3419.3518.91900
Feb 27, 202419.3619.3619.3419.3618.922,000
Feb 26, 202419.2419.3119.2419.3018.86800
Feb 23, 202419.3319.3619.3319.3318.891,200
Feb 22, 202419.3519.3619.3019.3418.903,500
Feb 21, 202419.2019.2019.1619.1618.722,300
Feb 20, 202419.1719.1919.1019.1318.693,400
Feb 16, 202419.2819.2819.2319.2318.79700
Feb 15, 202419.2319.3619.2319.3218.882,400
Feb 14, 202419.1819.1919.1819.1918.75400
Feb 13, 202419.0719.1219.0019.0418.613,400
Feb 12, 202419.0819.3619.0819.3418.9010,900
Feb 09, 202419.1719.2619.1519.2618.823,900
Feb 09, 20240.162 Dividend
Feb 08, 202419.4419.4519.3419.3418.751,200
Feb 07, 202419.3019.4219.3019.3618.773,400
Feb 06, 202419.1319.2519.1319.2518.652,800
Feb 05, 202419.0919.0919.0019.0318.451,200
Feb 02, 202419.2419.2419.1219.1418.552,400
Feb 01, 202419.1719.2719.1719.2618.662,500
Jan 31, 202419.0819.0818.9818.9818.40700
Jan 30, 202419.0819.1219.0819.1218.521,900
Jan 29, 202419.0819.1519.0819.1318.534,700
Jan 26, 202418.9518.9718.9318.9518.362,800
Jan 25, 202418.9318.9918.9018.9418.364,300
Jan 24, 202418.9018.9518.8318.8318.241,800
Jan 23, 202418.7818.8518.7818.8518.27600
Jan 22, 202418.6318.8018.6318.7518.171,800
Jan 19, 202418.6218.6618.6218.6318.051,400
Jan 18, 202418.6018.6618.5318.6218.044,200
Jan 17, 202418.5218.5718.5218.5317.95600
Jan 16, 202418.8118.8118.6118.6118.045,800
Jan 12, 202418.8018.8418.8018.8118.231,800
Jan 12, 20240.263 Dividend
Jan 11, 202419.0619.0719.0619.0618.21600
Jan 10, 202418.9319.0518.9219.0518.218,600
Jan 09, 202418.8218.9418.8218.9418.102,700
Jan 08, 202418.8018.9418.8018.9418.104,100
Jan 05, 202418.6318.8418.6318.6917.863,500
Jan 04, 202418.4418.6718.4418.6517.822,800
Jan 03, 202418.5318.6517.8218.6417.812,200
Jan 02, 202418.5518.7418.5518.6917.872,900
Dec 29, 202318.7618.9318.5618.7217.892,900
Dec 28, 202318.7818.8518.7618.7617.935,100
Dec 27, 202318.7218.8218.7218.7917.967,700
Dec 26, 202318.7418.7418.7018.7217.894,300
Dec 22, 202318.7518.8418.6418.6817.855,700
Dec 21, 202318.5818.6118.5718.6117.79800
Dec 20, 202318.7618.8018.5018.5017.682,700
Dec 19, 202318.7918.7918.7018.7217.892,100
Dec 18, 202317.8118.7817.8118.6617.835,300
Dec 15, 202318.7618.8018.6818.6917.866,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...