ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
19.59
+0.01 (0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CEFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.58 | 19.62 | 19.58 | 19.59 | 19.59 | 0.04% | 774 |
| Sep 25, 2025 | 19.68 | 19.70 | 19.58 | 19.58 | 19.58 | -0.70% | 427 |
| Sep 24, 2025 | 19.48 | 19.77 | 19.48 | 19.72 | 19.72 | -0.64% | 1,090 |
| Sep 23, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 355 |
| Sep 22, 2025 | 19.84 | 19.89 | 19.78 | 19.89 | 19.89 | 0.25% | 3,785 |
| Sep 19, 2025 | 19.89 | 19.89 | 19.84 | 19.85 | 19.85 | 0.36% | 2,128 |
| Sep 18, 2025 | 19.75 | 19.77 | 19.74 | 19.77 | 19.77 | -0.05% | 3,222 |
| Sep 17, 2025 | 19.79 | 19.79 | 19.78 | 19.78 | 19.78 | -0.06% | 889 |
| Sep 16, 2025 | 19.81 | 19.81 | 19.79 | 19.79 | 19.79 | 0.12% | 269 |
| Sep 15, 2025 | 19.07 | 19.78 | 19.07 | 19.77 | 19.77 | -1.08% | 4,389 |
| Sep 12, 2025 | 19.92 | 20.00 | 19.90 | 19.99 | 19.76 | 0.11% | 1,821 |
| Sep 11, 2025 | 19.99 | 20.00 | 19.96 | 19.97 | 19.74 | 0.17% | 4,110 |
| Sep 10, 2025 | 19.90 | 19.93 | 19.90 | 19.93 | 19.71 | 0.22% | 413 |
| Sep 9, 2025 | 19.89 | 19.93 | 19.80 | 19.89 | 19.67 | 0.13% | 4,458 |
| Sep 8, 2025 | 19.77 | 19.91 | 19.77 | 19.86 | 19.64 | 0.57% | 1,577 |
| Sep 5, 2025 | 19.76 | 19.77 | 19.73 | 19.75 | 19.53 | 0.30% | 1,419 |
| Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.47 | 0.23% | 118 |
| Sep 3, 2025 | 19.71 | 19.71 | 19.65 | 19.65 | 19.43 | -0.23% | 321 |
| Sep 2, 2025 | 19.61 | 19.69 | 19.58 | 19.69 | 19.47 | -0.05% | 914 |
| Aug 29, 2025 | 19.62 | 19.77 | 19.62 | 19.70 | 19.48 | -0.02% | 463 |
| Aug 28, 2025 | 19.61 | 19.73 | 19.61 | 19.70 | 19.48 | 0.50% | 5,312 |
| Aug 27, 2025 | 19.61 | 19.61 | 19.58 | 19.61 | 19.39 | -0.04% | 1,438 |
| Aug 26, 2025 | 19.53 | 19.61 | 19.53 | 19.61 | 19.39 | 0.35% | 837 |
| Aug 25, 2025 | 19.46 | 19.54 | 19.46 | 19.54 | 19.33 | 0.35% | 834 |
| Aug 22, 2025 | 19.34 | 19.48 | 19.34 | 19.48 | 19.26 | 1.21% | 1,465 |
| Aug 21, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.03 | -0.25% | 836 |
| Aug 20, 2025 | 19.42 | 19.43 | 19.29 | 19.29 | 19.08 | -0.45% | 1,536 |
| Aug 19, 2025 | 19.45 | 19.45 | 19.38 | 19.38 | 19.16 | -0.35% | 505 |
| Aug 18, 2025 | 19.41 | 19.45 | 19.41 | 19.45 | 19.23 | -0.04% | 382 |
| Aug 15, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.24 | -0.17% | 304 |
| Aug 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.27 | -0.23% | 67 |
| Aug 13, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | 19.31 | 0.55% | 501 |
| Aug 12, 2025 | 19.23 | 19.47 | 19.19 | 19.43 | 19.21 | -0.57% | 2,894 |
| Aug 11, 2025 | 19.57 | 19.57 | 19.54 | 19.54 | 19.11 | -0.25% | 666 |
| Aug 8, 2025 | 19.56 | 19.59 | 19.56 | 19.59 | 19.16 | 0.45% | 747 |
| Aug 7, 2025 | 19.55 | 19.57 | 19.50 | 19.50 | 19.07 | 0.20% | 982 |
| Aug 6, 2025 | 19.49 | 19.49 | 19.46 | 19.46 | 19.03 | 0.24% | 1,785 |
| Aug 5, 2025 | 19.39 | 19.41 | 19.39 | 19.41 | 18.99 | 0.29% | 323 |
| Aug 4, 2025 | 19.38 | 19.38 | 19.35 | 19.36 | 18.93 | 0.78% | 311 |
| Aug 1, 2025 | 19.18 | 19.21 | 19.18 | 19.21 | 18.79 | -0.60% | 611 |
| Jul 31, 2025 | 19.36 | 19.36 | 19.32 | 19.32 | 18.90 | 0.11% | 394 |
| Jul 30, 2025 | 19.30 | 19.31 | 19.30 | 19.30 | 18.88 | -0.06% | 1,501 |
| Jul 29, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | 18.89 | -0.10% | 866 |
| Jul 28, 2025 | 19.37 | 19.41 | 19.33 | 19.33 | 18.91 | -0.21% | 955 |
| Jul 25, 2025 | 19.32 | 19.37 | 19.32 | 19.37 | 18.95 | 0.53% | 1,493 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.26 | 19.27 | 18.85 | -0.01% | 1,970 |
| Jul 23, 2025 | 19.27 | 19.30 | 19.26 | 19.27 | 18.85 | 0.36% | 992 |
| Jul 22, 2025 | 19.29 | 19.29 | 19.18 | 19.20 | 18.78 | -0.10% | 574 |
| Jul 21, 2025 | 19.28 | 19.28 | 19.22 | 19.22 | 18.80 | 0.19% | 1,867 |
| Jul 18, 2025 | 19.20 | 19.23 | 19.18 | 19.18 | 18.77 | -0.11% | 775 |