CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.49	19.53	19.49	19.53	19.53	0.55%	501
Aug 12, 2025	19.23	19.47	19.19	19.43	19.43	-0.57%	2,894
Aug 11, 2025	19.57	19.57	19.54	19.54	19.33	-0.25%	666
Aug 8, 2025	19.56	19.59	19.56	19.59	19.38	0.45%	747
Aug 7, 2025	19.55	19.57	19.50	19.50	19.29	0.20%	982
Aug 6, 2025	19.49	19.49	19.46	19.46	19.25	0.24%	1,785
Aug 5, 2025	19.39	19.41	19.39	19.41	19.20	0.29%	323
Aug 4, 2025	19.38	19.38	19.35	19.36	19.15	0.78%	311
Aug 1, 2025	19.18	19.21	19.18	19.21	19.00	-0.60%	611
Jul 31, 2025	19.36	19.36	19.32	19.32	19.12	0.11%	394
Jul 30, 2025	19.30	19.31	19.30	19.30	19.09	-0.06%	1,501
Jul 29, 2025	19.33	19.33	19.31	19.31	19.11	-0.10%	866
Jul 28, 2025	19.37	19.41	19.33	19.33	19.12	-0.21%	955
Jul 25, 2025	19.32	19.37	19.32	19.37	19.16	0.53%	1,493
Jul 24, 2025	19.75	19.75	19.26	19.27	19.06	-0.01%	1,970
Jul 23, 2025	19.27	19.30	19.26	19.27	19.07	0.36%	992
Jul 22, 2025	19.29	19.29	19.18	19.20	19.00	-0.10%	574
Jul 21, 2025	19.28	19.28	19.22	19.22	19.02	0.19%	1,867
Jul 18, 2025	19.20	19.23	19.18	19.18	18.98	-0.11%	775
Jul 17, 2025	19.20	19.20	19.20	19.20	19.00	0.35%	141
Jul 16, 2025	19.17	19.17	19.14	19.14	18.93	-0.17%	701
Jul 15, 2025	19.20	19.21	19.16	19.17	18.97	-0.16%	4,214
Jul 14, 2025	19.10	19.23	19.08	19.20	19.00	-1.28%	2,785
Jul 11, 2025	19.53	19.53	19.45	19.45	18.97	-0.55%	642
Jul 10, 2025	19.74	19.74	19.56	19.56	19.08	0.17%	1,088
Jul 9, 2025	19.55	19.55	19.53	19.53	19.05	0.60%	1,023
Jul 8, 2025	19.49	19.49	19.41	19.41	18.93	0.17%	971
Jul 7, 2025	19.49	19.49	19.32	19.38	18.90	-0.93%	2,675
Jul 3, 2025	19.60	19.60	19.56	19.56	19.08	0.28%	1,732
Jul 2, 2025	19.52	19.53	19.47	19.50	19.03	0.22%	1,304
Jul 1, 2025	19.40	19.46	19.40	19.46	18.98	0.47%	477
Jun 30, 2025	19.11	19.58	19.11	19.37	18.89	0.67%	2,561
Jun 27, 2025	19.26	19.29	19.24	19.24	18.77	0.53%	626
Jun 26, 2025	19.00	19.16	19.00	19.14	18.67	0.71%	2,923
Jun 25, 2025	18.99	19.01	18.99	19.01	18.54	0.24%	808
Jun 24, 2025	18.68	18.96	18.68	18.96	18.50	1.29%	1,411
Jun 23, 2025	18.50	18.72	18.50	18.72	18.26	0.33%	983
Jun 20, 2025	18.67	18.70	18.66	18.66	18.20	-0.12%	1,185
Jun 18, 2025	18.73	18.75	18.68	18.68	18.22	-	1,278
Jun 17, 2025	18.75	18.75	18.68	18.68	18.22	-0.59%	2,677
Jun 16, 2025	18.85	18.85	18.79	18.79	18.33	0.32%	848
Jun 13, 2025	18.75	18.76	18.73	18.73	18.27	-0.71%	2,342
Jun 12, 2025	18.81	18.86	18.80	18.86	18.40	-0.72%	1,389
Jun 11, 2025	19.07	19.08	19.00	19.00	18.32	0.09%	2,537
Jun 10, 2025	18.99	18.99	18.98	18.98	18.31	0.30%	600
Jun 9, 2025	19.25	19.25	18.92	18.93	18.25	0.13%	2,928
Jun 6, 2025	18.90	18.91	18.89	18.90	18.23	0.53%	1,703
Jun 5, 2025	18.81	18.90	18.78	18.80	18.13	-0.10%	5,458
Jun 4, 2025	18.82	18.82	18.82	18.82	18.15	0.25%	21
Jun 3, 2025	18.77	18.77	18.77	18.77	18.10	0.29%	40