Exchange Listed Funds Trust ETF (NY: CEFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	21.22	21.47	21.15	21.31	71,576	-0.05(-0.23%)
Aug 15, 2024	21.30	21.50	21.30	21.36	50,014	+0.23(+1.09%)
Aug 14, 2024	21.06	21.24	21.05	21.13	45,179	+0.12(+0.57%)
Aug 13, 2024	20.92	21.28	20.92	21.01	122,230	-0.01(-0.05%)
Aug 12, 2024	21.22	21.22	20.96	21.02	80,558	-0.06(-0.28%)
Aug 09, 2024	21.11	21.11	21.00	21.08	29,645	+0.01(+0.05%)
Aug 08, 2024	20.74	21.12	20.74	21.07	55,603	+0.24(+1.15%)
Aug 07, 2024	20.74	21.09	20.61	20.83	114,856	+0.01(+0.05%)
Aug 06, 2024	20.84	21.25	20.58	20.82	98,274	+0.26(+1.26%)
Aug 05, 2024	20.70	20.80	20.25	20.56	320,041	-0.51(-2.42%)
Aug 02, 2024	21.61	21.61	20.84	21.07	119,314	-0.38(-1.75%)
Aug 01, 2024	21.61	21.61	21.30	21.45	49,755	-0.04(-0.16%)
Jul 31, 2024	21.29	21.59	21.29	21.48	208,166	+0.14(+0.66%)
Jul 30, 2024	21.30	21.42	21.21	21.34	52,396	+0.05(+0.23%)
Jul 29, 2024	21.21	21.31	21.21	21.29	37,480	+0.08(+0.38%)
Jul 26, 2024	21.21	21.34	21.14	21.21	54,468	+0.01(+0.05%)
Jul 25, 2024	21.40	21.42	21.12	21.20	69,862	-0.06(-0.28%)
Jul 24, 2024	21.62	21.62	21.25	21.26	50,825	-0.26(-1.21%)
Jul 23, 2024	21.50	21.71	21.46	21.52	74,840	-0.05(-0.23%)
Jul 22, 2024	21.64	21.65	21.44	21.57	66,076	+0.12(+0.56%)
Jul 19, 2024	21.47	21.58	21.36	21.45	22,787	+0.08(+0.37%)
Jul 18, 2024	21.46	21.69	21.36	21.37	40,317	-0.19(-0.88%)
Jul 17, 2024	21.76	21.81	21.42	21.56	59,969	-0.28(-1.27%)
Jul 16, 2024	21.87	21.87	21.65	21.84	164,292	-0.02(-0.09%)
Jul 15, 2024	21.76	21.86	21.72	21.86	141,064	+0.18(+0.82%)
Jul 12, 2024	21.60	21.68	21.48	21.68	33,769	+0.18(+0.83%)
Jul 11, 2024	21.47	21.63	21.42	21.50	31,690	+0.06(+0.28%)
Jul 10, 2024	21.63	21.63	21.33	21.44	46,877	+0.09(+0.42%)
Jul 09, 2024	21.40	21.44	21.31	21.35	29,266	-0.05(-0.23%)
Jul 08, 2024	21.36	21.44	21.29	21.40	56,932	-0.02(-0.09%)
Jul 05, 2024	21.60	21.66	21.28	21.42	60,244	-0.16(-0.74%)
Jul 03, 2024	21.36	21.68	21.33	21.58	28,182	+0.25(+1.16%)
Jul 02, 2024	21.12	21.44	21.06	21.33	39,201	+0.19(+0.89%)
Jul 01, 2024	21.29	21.29	21.08	21.14	42,029	-0.01(-0.05%)
Jun 28, 2024	21.13	21.30	20.92	21.15	36,008	+0.02(+0.09%)
Jun 27, 2024	20.62	21.13	20.62	21.13	50,646	+0.29(+1.38%)
Jun 26, 2024	20.85	20.85	20.67	20.84	33,707	+0.06(+0.31%)
Jun 25, 2024	20.96	20.96	20.73	20.78	70,732	-0.05(-0.26%)
Jun 24, 2024	20.86	20.89	20.70	20.83	26,690	+0.12(+0.58%)
Jun 21, 2024	20.55	20.73	20.54	20.72	37,777	+0.24(+1.16%)
Jun 20, 2024	20.51	20.65	20.41	20.48	67,699	-0.11(-0.53%)
Jun 18, 2024	20.55	20.73	20.32	20.59	95,853	-0.07(-0.33%)
Jun 17, 2024	20.59	20.73	20.53	20.66	136,265	+0.07(+0.34%)
Jun 14, 2024	20.64	20.67	20.50	20.59	28,517	-0.05(-0.24%)
Jun 13, 2024	20.68	20.73	20.58	20.64	25,511	-0.09(-0.43%)
Jun 12, 2024	20.90	20.90	20.54	20.73	88,748	-0.01(-0.05%)
Jun 11, 2024	20.73	20.73	20.52	20.73	155,284	+0.10(+0.48%)
Jun 10, 2024	20.73	20.73	20.35	20.64	63,879	+0.10(+0.48%)
Jun 07, 2024	20.73	20.73	20.46	20.54	56,470	-0.15(-0.72%)
Jun 06, 2024	20.62	20.73	20.60	20.69	75,504	+0.16(+0.77%)
Jun 05, 2024	20.50	20.58	20.47	20.53	22,627	+0.07(+0.34%)
Jun 04, 2024	20.51	20.52	20.38	20.46	31,870	-0.07(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.