Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
19.41
+0.05 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4219.4219.3319.4119.410.23%640
Dec 4, 202519.4219.4219.2819.3619.36-0.20%503
Dec 3, 202519.2919.4919.2519.4019.400.50%3,144
Dec 2, 202519.2119.3019.2119.3019.30-0.27%434
Dec 1, 202519.2819.4119.2819.3619.36-0.47%710
Nov 28, 202519.3419.4519.3419.4519.451.06%202
Nov 26, 202519.1019.2419.1019.2419.240.65%671
Nov 25, 202519.0319.1218.9919.1219.121.27%1,424
Nov 24, 202518.8818.9218.8418.8818.881.76%1,778
Nov 21, 202518.5018.5618.3218.5518.550.29%3,639
Nov 20, 202518.6418.8818.5018.5018.50-0.81%5,016
Nov 19, 202518.7718.7718.6518.6518.65-0.38%205
Nov 18, 202518.7218.7218.7218.7218.72-0.74%141
Nov 17, 202519.0019.0018.8118.8618.86-1.43%1,131
Nov 14, 202519.0219.1818.9919.1419.14-0.07%1,426
Nov 13, 202519.4219.4219.1519.1519.15-1.57%7,314
Nov 12, 202519.4419.5419.3119.4619.46-1.07%2,637
Nov 11, 202519.6419.8019.6419.6719.460.79%1,071
Nov 10, 202519.4519.5119.3919.5119.311.00%543
Nov 7, 202519.4019.4019.2219.3219.12-0.67%2,516
Nov 6, 202519.4519.4819.4519.4519.25-0.33%966
Nov 5, 202519.3619.5219.3619.5219.310.38%303
Nov 4, 202519.5619.5619.4419.4419.24-0.84%1,068
Nov 3, 202519.6119.6119.6119.6119.40-0.24%431
Oct 31, 202519.6519.6519.6519.6519.450.60%3,160
Oct 30, 202519.5119.5319.5119.5319.33-0.57%367
Oct 29, 202519.5519.7019.5219.6519.440.35%1,203
Oct 28, 202519.6319.6419.5119.5819.370.01%2,564
Oct 27, 202519.6019.6019.5819.5819.370.67%329
Oct 24, 202519.4519.4519.4519.4519.240.54%290
Oct 23, 202520.0020.0019.3419.3419.140.43%477
Oct 22, 202519.3819.3819.1619.2619.06-0.38%888
Oct 21, 202519.1719.3319.1719.3319.130.71%1,067
Oct 20, 202519.1819.2119.1519.1918.990.22%1,350
Oct 17, 202519.1419.1519.0519.1518.95-0.27%733
Oct 16, 202519.2019.2019.2019.2019.00-1.02%182
Oct 15, 202519.0219.4019.0219.4019.200.39%1,012
Oct 14, 202518.6919.3318.6919.3319.120.56%998
Oct 13, 202519.1519.3419.1519.2219.020.23%1,247
Oct 10, 202519.3719.6919.1419.1818.97-3.49%3,088
Oct 9, 202519.8119.8719.3119.8719.40-0.40%2,939
Oct 8, 202519.8319.9519.8319.9519.480.53%723
Oct 7, 202519.9820.0019.8319.8519.370.30%1,937
Oct 6, 202519.7519.8019.7119.7919.32-0.15%2,458
Oct 3, 202519.8519.8519.8219.8219.340.02%708
Oct 2, 202519.7619.8619.7619.8119.34-0.12%655
Oct 1, 202519.7819.8319.7019.8319.360.71%788
Sep 30, 202519.6819.7019.6819.7019.230.46%325
Sep 29, 202519.5719.6119.5719.6119.140.09%1,561
Sep 26, 202519.5819.6219.5819.5919.120.04%774
Sep 25, 202519.6819.7019.5819.5819.12-0.70%427
Sep 24, 202519.4819.7719.4819.7219.25-0.64%1,090
Sep 23, 202519.8519.8519.8519.8519.37-0.25%355
Sep 22, 202519.8419.8919.7819.8919.420.25%3,785
Sep 19, 202519.8919.8919.8419.8519.370.36%2,128
Sep 18, 202519.7519.7719.7419.7719.30-0.05%3,222
Sep 17, 202519.7919.7919.7819.7819.31-0.06%889
Sep 16, 202519.8119.8119.7919.7919.320.12%269
Sep 15, 202519.0719.7819.0719.7719.30-1.08%4,389
Sep 12, 202519.9220.0019.9019.9919.290.11%1,821
Sep 11, 202519.9920.0019.9619.9719.270.17%4,110
Sep 10, 202519.9019.9319.9019.9319.240.22%413
Sep 9, 202519.8919.9319.8019.8919.200.13%4,458
Sep 8, 202519.7719.9119.7719.8619.170.57%1,577
Sep 5, 202519.7619.7719.7319.7519.060.30%1,419
Sep 4, 202519.6919.6919.6919.6919.010.23%118
Sep 3, 202519.7119.7119.6519.6518.96-0.23%321
Sep 2, 202519.6119.6919.5819.6919.01-0.05%914
Aug 29, 202519.6219.7719.6219.7019.02-0.02%463
Aug 28, 202519.6119.7319.6119.7019.020.50%5,312
Aug 27, 202519.6119.6119.5819.6118.92-0.04%1,438
Aug 26, 202519.5319.6119.5319.6118.930.35%837
Aug 25, 202519.4619.5419.4619.5418.870.35%834
Aug 22, 202519.3419.4819.3419.4818.801.21%1,465
Aug 21, 202519.2219.2419.2219.2418.58-0.25%836
Aug 20, 202519.4219.4319.2919.2918.62-0.45%1,536
Aug 19, 202519.4519.4519.3819.3818.71-0.35%505
Aug 18, 202519.4119.4519.4119.4518.77-0.04%382
Aug 15, 202519.4919.4919.4619.4618.78-0.17%304
Aug 14, 202519.4919.4919.4919.4918.81-0.23%67
Aug 13, 202519.4919.5319.4919.5318.850.55%501
Aug 12, 202519.2319.4719.1919.4318.75-0.57%2,894
Aug 11, 202519.5719.5719.5419.5418.66-0.25%666
Aug 8, 202519.5619.5919.5619.5918.700.45%747
Aug 7, 202519.5519.5719.5019.5018.620.20%982
Aug 6, 202519.4919.4919.4619.4618.580.24%1,785
Aug 5, 202519.3919.4119.3919.4118.540.29%323
Aug 4, 202519.3819.3819.3519.3618.480.78%311
Aug 1, 202519.1819.2119.1819.2118.34-0.60%611
Jul 31, 202519.3619.3619.3219.3218.450.11%394
Jul 30, 202519.3019.3119.3019.3018.43-0.06%1,501
Jul 29, 202519.3319.3319.3119.3118.44-0.10%866
Jul 28, 202519.3719.4119.3319.3318.46-0.21%955
Jul 25, 202519.3219.3719.3219.3718.500.53%1,493
Jul 24, 202519.7519.7519.2619.2718.40-0.01%1,970
Jul 23, 202519.2719.3019.2619.2718.400.36%992
Jul 22, 202519.2919.2919.1819.2018.34-0.10%574
Jul 21, 202519.2819.2819.2219.2218.350.19%1,867
Jul 18, 202519.2019.2319.1819.1818.32-0.11%775
Jul 17, 202519.2019.2019.2019.2018.340.35%141