ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (NY:CEFD)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2026	18.08	18.20	18.08	18.20	2,699	+0.13(+0.72%)
Mar 16, 2026	17.97	18.07	17.97	18.07	701	+0.18(+1.03%)
Mar 13, 2026	17.89	17.89	17.89	17.89	114	-0.38(-2.08%)
Mar 12, 2026	18.27	18.27	18.27	18.27	267	-0.17(-0.95%)
Mar 11, 2026	18.50	18.50	18.44	18.44	471	-0.06(-0.33%)
Mar 10, 2026	18.31	18.50	18.31	18.50	1,012	+0.54(+3.02%)
Mar 09, 2026	16.70	18.17	16.70	17.96	15,036	-0.60(-3.23%)
Mar 06, 2026	18.62	18.65	18.56	18.56	1,102	-0.37(-1.93%)
Mar 05, 2026	19.15	19.15	18.90	18.92	7,315	-0.22(-1.14%)
Mar 04, 2026	19.19	19.19	19.14	19.14	234	+0.11(+0.59%)
Mar 03, 2026	18.84	19.03	18.80	19.03	2,157	-0.30(-1.57%)
Mar 02, 2026	19.33	19.33	19.33	19.33	626	-0.04(-0.19%)
Feb 27, 2026	19.41	19.52	19.37	19.37	767	-0.06(-0.30%)
Feb 26, 2026	19.41	19.42	19.41	19.42	766	-0.06(-0.28%)
Feb 25, 2026	19.35	19.58	19.35	19.48	2,222	+0.11(+0.56%)
Feb 24, 2026	19.34	19.37	19.34	19.37	175	+0.16(+0.84%)
Feb 23, 2026	19.35	19.35	19.21	19.21	292	-0.24(-1.23%)
Feb 20, 2026	19.35	19.49	19.35	19.45	1,021	+0.05(+0.25%)
Feb 19, 2026	19.30	19.40	19.30	19.40	436	-0.05(-0.28%)
Feb 18, 2026	19.53	19.55	19.46	19.46	1,368	+0.07(+0.38%)
Feb 17, 2026	19.25	19.38	19.15	19.38	7,052	-0.01(-0.05%)
Feb 13, 2026	19.23	19.39	19.00	19.39	10,382	-0.02(-0.10%)
Feb 12, 2026	19.11	19.44	19.02	19.41	17,341	-0.07(-0.38%)
Feb 11, 2026	19.39	19.48	19.37	19.48	1,064	+0.05(+0.24%)
Feb 10, 2026	19.52	19.54	19.44	19.44	18,770	+0.05(+0.24%)
Feb 09, 2026	19.15	19.39	19.15	19.39	461	+0.19(+0.99%)
Feb 06, 2026	19.16	19.23	19.16	19.20	2,230	+0.23(+1.22%)
Feb 05, 2026	19.00	19.00	18.97	18.97	1,585	-0.13(-0.69%)
Feb 04, 2026	19.15	19.15	19.10	19.10	279	-0.06(-0.33%)
Feb 03, 2026	19.25	19.25	19.17	19.17	166	-0.07(-0.36%)
Feb 02, 2026	19.28	19.30	19.21	19.24	2,081	-0.04(-0.19%)
Jan 30, 2026	19.27	19.30	19.27	19.27	886	+0.00(+0.01%)
Jan 29, 2026	19.13	19.28	19.10	19.27	2,409	-0.06(-0.29%)
Jan 28, 2026	19.22	19.36	19.22	19.33	875	+0.04(+0.19%)
Jan 27, 2026	19.29	19.37	19.29	19.29	4,733	+0.07(+0.35%)
Jan 26, 2026	19.22	19.22	19.22	19.22	273	+0.01(+0.04%)
Jan 23, 2026	19.33	19.33	19.21	19.21	348	-0.02(-0.10%)
Jan 22, 2026	19.33	19.33	19.23	19.23	1,022	+0.16(+0.82%)
Jan 21, 2026	19.07	19.12	19.07	19.08	855	+0.18(+0.94%)
Jan 20, 2026	18.82	18.97	18.81	18.90	2,344	-0.25(-1.29%)
Jan 16, 2026	19.17	19.17	19.15	19.15	595	-0.02(-0.10%)
Jan 15, 2026	19.14	19.22	19.13	19.17	7,029	+0.03(+0.17%)
Jan 14, 2026	19.15	19.15	19.09	19.13	784	+0.04(+0.20%)
Jan 13, 2026	20.04	20.04	18.46	19.10	2,773	-0.01(-0.06%)
Jan 12, 2026	20.00	20.00	18.88	19.11	2,854	+0.02(+0.10%)
Jan 09, 2026	19.01	19.09	18.96	19.09	2,767	+0.12(+0.64%)
Jan 08, 2026	18.97	18.97	18.97	18.97	161	+0.00(+0.00%)
Jan 07, 2026	18.89	18.97	18.89	18.97	476	+0.01(+0.04%)
Jan 06, 2026	18.96	18.96	18.96	18.96	70	+0.09(+0.48%)
Jan 05, 2026	18.75	18.95	18.73	18.87	3,466	+0.08(+0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.