ETRACS IFED Invest with the Fed TR Index ETN due September 15, 2061 (IFED)
NYSEARCA: IFED · Real-Time Price · USD
45.25
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
IFED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.32% | 110 |
| Aug 12, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.06% | 7 |
| Aug 11, 2025 | 44.34 | 44.34 | 44.19 | 44.19 | 44.19 | -0.60% | 2,201 |
| Aug 8, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.37% | - |
| Aug 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.97% | - |
| Aug 6, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.58% | - |
| Aug 5, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.92% | 23 |
| Aug 4, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.73% | 2 |
| Aug 1, 2025 | 44.24 | 44.44 | 44.24 | 44.44 | 44.44 | -1.63% | 2,200 |
| Jul 31, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.06% | 9 |
| Jul 30, 2025 | 45.20 | 45.20 | 45.15 | 45.15 | 45.15 | -0.09% | 279 |
| Jul 29, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.65% | 21 |
| Jul 28, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.26% | 19 |
| Jul 25, 2025 | 46.34 | 46.34 | 45.60 | 45.60 | 45.60 | 0.67% | 104 |
| Jul 24, 2025 | 45.41 | 45.41 | 45.30 | 45.30 | 45.30 | -0.40% | 403 |
| Jul 23, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.37% | 7 |
| Jul 22, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.74% | 4 |
| Jul 21, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.08% | 3 |
| Jul 18, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.26% | 11 |
| Jul 17, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.55% | 2 |
| Jul 16, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.46% | 9 |
| Jul 15, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.89% | 206 |
| Jul 14, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.07% | 3 |
| Jul 11, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.44% | 6 |
| Jul 10, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.66% | 6 |
| Jul 9, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.44% | 4 |
| Jul 8, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.51% | 10 |
| Jul 7, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.13% | 10 |
| Jul 3, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.92% | 6 |
| Jul 2, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.25% | 6 |
| Jul 1, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.01% | 107 |
| Jun 30, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.61% | 65 |
| Jun 27, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.01% | 4 |
| Jun 26, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.86% | 5 |
| Jun 25, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.90% | 2 |
| Jun 24, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 1.06% | 1 |
| Jun 23, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.73% | 12 |
| Jun 20, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.03% | 4 |
| Jun 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.13% | 33 |
| Jun 17, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.74% | 4 |
| Jun 16, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.54% | 10 |
| Jun 13, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.47% | 32 |
| Jun 12, 2025 | 43.70 | 43.82 | 43.70 | 43.74 | 43.74 | 0.10% | 2,738 |
| Jun 11, 2025 | 43.96 | 43.96 | 43.70 | 43.70 | 43.70 | -0.31% | 2,796 |
| Jun 10, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.34% | 7 |
| Jun 9, 2025 | 44.16 | 44.16 | 43.99 | 43.99 | 43.99 | -0.55% | 1,675 |
| Jun 6, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.05% | 15 |
| Jun 5, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.26% | 2 |
| Jun 4, 2025 | 43.91 | 43.91 | 43.89 | 43.89 | 43.89 | 0.08% | 1,415 |
| Jun 3, 2025 | 43.88 | 43.88 | 43.85 | 43.86 | 43.86 | 1.13% | 1,382 |