RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.19
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.14 | 8.21 | 8.13 | 8.19 | 8.19 | - | 16,075 |
| Sep 25, 2025 | 8.14 | 8.20 | 8.14 | 8.19 | 8.19 | -1.33% | 1,456 |
| Sep 24, 2025 | 8.16 | 8.31 | 8.16 | 8.30 | 8.23 | -0.36% | 4,146 |
| Sep 23, 2025 | 8.35 | 8.41 | 8.27 | 8.33 | 8.26 | -0.18% | 7,820 |
| Sep 22, 2025 | 8.33 | 8.38 | 8.25 | 8.35 | 8.28 | - | 5,773 |
| Sep 19, 2025 | 8.29 | 8.35 | 8.28 | 8.35 | 8.28 | 0.06% | 2,468 |
| Sep 18, 2025 | 8.44 | 8.44 | 8.26 | 8.34 | 8.27 | 0.47% | 3,833 |
| Sep 17, 2025 | 8.26 | 8.34 | 8.25 | 8.30 | 8.23 | 0.19% | 626 |
| Sep 16, 2025 | 8.21 | 8.30 | 8.21 | 8.29 | 8.22 | -0.06% | 1,393 |
| Sep 15, 2025 | 8.08 | 8.35 | 8.08 | 8.29 | 8.22 | 0.12% | 7,685 |
| Sep 12, 2025 | 8.32 | 8.33 | 8.22 | 8.28 | 8.21 | -0.06% | 2,325 |
| Sep 11, 2025 | 8.24 | 8.29 | 8.23 | 8.29 | 8.22 | 0.68% | 2,961 |
| Sep 10, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.16 | 0.97% | 53,118 |
| Sep 9, 2025 | 8.12 | 8.20 | 8.12 | 8.15 | 8.08 | -0.24% | 4,176 |
| Sep 8, 2025 | 8.04 | 8.21 | 8.04 | 8.17 | 8.10 | 0.86% | 10,221 |
| Sep 5, 2025 | 8.21 | 8.22 | 8.08 | 8.10 | 8.03 | -0.18% | 16,474 |
| Sep 4, 2025 | 8.05 | 8.12 | 8.05 | 8.12 | 8.05 | 0.50% | 843 |
| Sep 3, 2025 | 8.03 | 8.08 | 8.01 | 8.08 | 8.01 | -0.43% | 2,438 |
| Sep 2, 2025 | 8.01 | 8.13 | 7.99 | 8.11 | 8.04 | 0.25% | 6,225 |
| Aug 29, 2025 | 8.08 | 8.15 | 8.04 | 8.09 | 8.02 | -0.06% | 43,518 |
| Aug 28, 2025 | 8.11 | 8.11 | 8.05 | 8.10 | 8.03 | -0.86% | 2,391 |
| Aug 27, 2025 | 8.10 | 8.17 | 8.10 | 8.17 | 8.03 | 0.55% | 7,364 |
| Aug 26, 2025 | 8.22 | 8.22 | 8.05 | 8.12 | 7.99 | - | 2,997 |
| Aug 25, 2025 | 7.91 | 8.16 | 7.91 | 8.12 | 7.99 | 0.12% | 3,871 |
| Aug 22, 2025 | 7.83 | 8.11 | 7.83 | 8.11 | 7.98 | 1.95% | 12,088 |
| Aug 21, 2025 | 7.86 | 7.98 | 7.86 | 7.96 | 7.82 | -0.44% | 26,147 |
| Aug 20, 2025 | 8.00 | 8.04 | 7.98 | 7.99 | 7.86 | -0.06% | 27,921 |
| Aug 19, 2025 | 7.86 | 8.11 | 7.86 | 8.00 | 7.86 | -0.19% | 7,741 |
| Aug 18, 2025 | 8.06 | 8.09 | 8.00 | 8.01 | 7.88 | 0.44% | 30,525 |
| Aug 15, 2025 | 7.84 | 8.01 | 7.84 | 7.98 | 7.84 | -0.99% | 11,546 |
| Aug 14, 2025 | 8.07 | 8.07 | 7.99 | 8.06 | 7.92 | 0.12% | 7,686 |
| Aug 13, 2025 | 8.03 | 8.07 | 8.02 | 8.05 | 7.91 | 0.35% | 8,892 |
| Aug 12, 2025 | 7.95 | 8.04 | 7.95 | 8.02 | 7.88 | 0.53% | 36,182 |
| Aug 11, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.84 | 0.38% | 11,599 |
| Aug 8, 2025 | 7.93 | 7.98 | 7.93 | 7.95 | 7.81 | 0.19% | 4,569 |
| Aug 7, 2025 | 7.96 | 7.96 | 7.90 | 7.93 | 7.80 | -0.19% | 388 |
| Aug 6, 2025 | 7.89 | 7.95 | 7.89 | 7.95 | 7.81 | 0.70% | 5,704 |
| Aug 5, 2025 | 7.89 | 7.91 | 7.89 | 7.89 | 7.76 | -0.52% | 1,501 |