Exchange Listed Funds Trust ETF (NY: CEFS )

19.74 USD -0.18 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 19.85 19.91 19.68 19.74 7,600 -0.18(-0.90%)
Dec 03, 2020 19.79 19.93 19.66 19.92 11,221 +0.14(+0.71%)
Dec 02, 2020 19.62 19.78 19.50 19.78 10,433 +0.18(+0.92%)
Dec 01, 2020 19.41 19.61 19.41 19.60 9,552 +0.11(+0.56%)
Nov 30, 2020 19.31 19.54 19.31 19.49 13,202 +0.00(+0.00%)
Nov 27, 2020 19.65 19.65 19.32 19.49 65,400 +0.08(+0.41%)
Nov 25, 2020 19.67 19.94 19.11 19.41 161,400 -0.41(-2.07%)
Nov 24, 2020 19.61 19.91 19.42 19.82 29,395 +0.41(+2.11%)
Nov 23, 2020 19.64 19.75 19.27 19.41 32,302 -0.24(-1.23%)
Nov 20, 2020 19.11 19.70 19.11 19.65 9,700 +0.23(+1.20%)
Nov 19, 2020 19.79 19.79 19.25 19.42 15,752 -0.17(-0.85%)
Nov 18, 2020 19.13 19.69 19.13 19.59 23,854 +0.24(+1.23%)
Nov 17, 2020 19.06 19.40 19.05 19.35 8,104 +0.07(+0.38%)
Nov 16, 2020 18.94 19.39 18.94 19.27 24,009 +0.28(+1.47%)
Nov 13, 2020 18.98 19.07 18.75 19.00 22,400 +0.02(+0.09%)
Nov 12, 2020 18.90 19.20 18.89 18.98 31,092 -0.17(-0.89%)
Nov 11, 2020 18.87 19.24 18.87 19.15 23,667 +0.18(+0.95%)
Nov 10, 2020 18.55 18.98 18.55 18.97 13,875 +0.19(+1.04%)
Nov 09, 2020 18.86 18.98 18.70 18.77 20,876 +0.04(+0.21%)
Nov 06, 2020 18.60 18.80 18.51 18.74 11,900 +0.06(+0.32%)
Nov 05, 2020 18.40 18.73 18.39 18.67 42,862 +0.43(+2.38%)
Nov 04, 2020 18.14 18.36 18.14 18.24 13,864 +0.12(+0.66%)
Nov 03, 2020 18.15 18.19 17.97 18.12 42,536 +0.01(+0.06%)
Nov 02, 2020 18.19 18.20 18.10 18.11 56,211 -0.05(-0.27%)
Oct 30, 2020 18.10 18.34 18.10 18.16 18,900 -0.08(-0.42%)
Oct 29, 2020 18.04 18.30 18.04 18.24 15,000 +0.11(+0.61%)
Oct 28, 2020 18.26 18.28 18.10 18.13 22,730 -0.45(-2.45%)
Oct 27, 2020 18.37 18.58 18.25 18.58 19,932 +0.16(+0.84%)
Oct 26, 2020 18.40 18.44 18.37 18.42 9,571 -0.17(-0.91%)
Oct 23, 2020 18.59 18.65 18.40 18.59 20,800 +0.15(+0.81%)
Oct 22, 2020 18.41 18.51 18.41 18.45 20,581 +0.04(+0.22%)
Oct 21, 2020 18.36 18.41 18.36 18.41 3,086 +0.06(+0.30%)
Oct 20, 2020 18.08 18.38 18.08 18.35 11,482 -0.05(-0.30%)
Oct 19, 2020 18.27 18.52 18.27 18.40 6,000 -0.12(-0.63%)
Oct 16, 2020 18.59 18.59 18.49 18.52 4,600 -0.07(-0.37%)
Oct 15, 2020 18.66 18.66 18.43 18.59 12,011 -0.02(-0.09%)
Oct 14, 2020 18.45 18.69 18.45 18.61 15,092 -0.07(-0.36%)
Oct 13, 2020 18.75 18.76 18.67 18.67 1,887 -0.10(-0.51%)
Oct 12, 2020 18.55 18.78 18.55 18.77 4,339 +0.19(+1.01%)
Oct 09, 2020 18.60 18.60 18.56 18.58 5,400 -0.03(-0.17%)
Oct 08, 2020 18.47 18.71 18.47 18.61 12,227 +0.14(+0.78%)
Oct 07, 2020 18.29 18.50 18.27 18.47 8,546 +0.14(+0.76%)
Oct 06, 2020 18.29 18.43 18.23 18.33 13,663 -0.04(-0.22%)
Oct 05, 2020 18.50 18.50 18.34 18.37 24,708 -0.05(-0.27%)
Oct 02, 2020 18.29 18.44 18.28 18.42 13,900 +0.14(+0.74%)
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.