CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.26	19.29	19.24	19.24	19.24	0.53%	626
Jun 26, 2025	19.00	19.16	19.00	19.14	19.14	0.71%	2,923
Jun 25, 2025	18.99	19.01	18.99	19.01	19.01	0.24%	808
Jun 24, 2025	18.68	18.96	18.68	18.96	18.96	1.29%	1,411
Jun 23, 2025	18.50	18.72	18.50	18.72	18.72	0.33%	983
Jun 20, 2025	18.67	18.70	18.66	18.66	18.66	-0.12%	1,185
Jun 18, 2025	18.73	18.75	18.68	18.68	18.68	-	1,278
Jun 17, 2025	18.75	18.75	18.68	18.68	18.68	-0.59%	2,677
Jun 16, 2025	18.85	18.85	18.79	18.79	18.79	0.32%	848
Jun 13, 2025	18.75	18.76	18.73	18.73	18.73	-0.71%	2,342
Jun 12, 2025	18.81	18.86	18.80	18.86	18.86	-0.72%	1,389
Jun 11, 2025	19.07	19.08	19.00	19.00	18.78	0.09%	2,537
Jun 10, 2025	18.99	18.99	18.98	18.98	18.77	0.30%	600
Jun 9, 2025	19.25	19.25	18.92	18.93	18.71	0.13%	2,928
Jun 6, 2025	18.90	18.91	18.89	18.90	18.68	0.53%	1,703
Jun 5, 2025	18.81	18.90	18.78	18.80	18.59	-0.10%	5,458
Jun 4, 2025	18.82	18.82	18.82	18.82	18.60	0.25%	21
Jun 3, 2025	18.77	18.77	18.77	18.77	18.56	0.29%	40
Jun 2, 2025	18.60	18.72	18.60	18.72	18.50	0.26%	478
May 30, 2025	18.67	18.67	18.67	18.67	18.46	0.59%	263
May 29, 2025	18.52	18.56	18.52	18.56	18.35	0.78%	536
May 28, 2025	18.51	18.51	18.42	18.42	18.21	-0.55%	2,047
May 27, 2025	16.96	18.52	16.27	18.52	18.31	1.32%	1,914
May 23, 2025	18.28	18.28	18.28	18.28	18.07	0.09%	43
May 22, 2025	18.18	18.26	18.18	18.26	18.05	0.15%	802
May 21, 2025	18.44	18.53	18.19	18.23	18.02	-1.42%	1,161
May 20, 2025	18.53	18.53	18.47	18.50	18.28	0.08%	693
May 19, 2025	18.50	18.50	18.48	18.48	18.27	-0.45%	304
May 16, 2025	18.53	18.57	18.53	18.57	18.35	0.53%	188
May 15, 2025	18.48	18.49	18.47	18.47	18.26	-0.09%	561
May 14, 2025	18.44	18.52	18.42	18.48	18.27	0.06%	987
May 13, 2025	18.47	18.48	18.36	18.47	18.26	-0.53%	2,608
May 12, 2025	18.65	18.65	18.54	18.57	18.16	1.79%	1,994
May 9, 2025	18.26	18.27	18.25	18.25	17.84	0.10%	874
May 8, 2025	18.28	18.28	18.23	18.23	17.82	0.50%	288
May 7, 2025	18.11	18.14	18.11	18.14	17.73	0.39%	228
May 6, 2025	18.10	18.13	18.07	18.07	17.66	-0.62%	2,114
May 5, 2025	18.22	18.22	18.16	18.18	17.77	-0.40%	5,091
May 2, 2025	18.25	18.25	18.25	18.25	17.84	0.72%	145
May 1, 2025	18.12	18.12	18.12	18.12	17.72	1.23%	214
Apr 30, 2025	17.77	17.90	17.77	17.90	17.50	0.20%	2,352
Apr 29, 2025	17.87	17.87	17.87	17.87	17.47	0.82%	98
Apr 28, 2025	17.80	17.81	17.59	17.72	17.32	0.24%	2,344
Apr 25, 2025	17.74	17.74	17.68	17.68	17.28	0.83%	423
Apr 24, 2025	17.50	17.53	17.50	17.53	17.14	1.58%	214
Apr 23, 2025	15.46	18.68	15.43	17.26	16.87	4.60%	2,365
Apr 22, 2025	16.23	16.50	16.01	16.50	16.13	1.66%	4,096
Apr 21, 2025	16.42	16.42	14.94	16.23	15.87	-4.00%	3,006
Apr 17, 2025	16.91	16.91	16.91	16.91	16.53	0.48%	179
Apr 16, 2025	16.86	16.86	16.83	16.83	16.45	-0.96%	1,001