Skip to main content
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEARCA: CEFD · Real-Time Price · USD
18.91
-0.23 (-1.20%)
Mar 5, 2026, 1:00 PM EST - Market open

CEFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1519.1519.1519.15-0.05%7,101
Mar 4, 202619.1919.1919.1419.1419.140.59%233
Mar 3, 202618.8419.0318.8019.0319.03-1.57%2,156
Mar 2, 202619.3319.3319.3319.3319.33-0.19%625
Feb 27, 202619.4219.5219.3719.3719.37-0.30%766
Feb 26, 202619.4119.4319.4119.4319.42-0.28%765
Feb 25, 202619.3519.5819.3519.4819.480.56%2,221
Feb 24, 202619.3519.3719.3519.3719.370.84%174
Feb 23, 202619.3519.3519.2119.2119.21-1.23%291
Feb 20, 202619.3519.4919.3519.4519.450.25%1,021
Feb 19, 202619.3019.4019.3019.4019.40-0.28%436
Feb 18, 202619.5319.5519.4619.4619.460.39%1,368
Feb 17, 202619.2519.3819.1519.3819.38-0.05%7,052
Feb 13, 202619.2319.3919.0019.3919.39-0.10%10,382
Feb 12, 202619.1119.4419.0219.4119.41-1.42%17,341
Feb 11, 202619.5919.6919.5719.6919.490.24%1,053
Feb 10, 202619.7319.7519.6419.6419.440.24%18,575
Feb 9, 202619.3519.6019.3519.6019.390.98%457
Feb 6, 202619.3619.4319.3619.4119.201.22%2,207
Feb 5, 202619.2019.2019.1719.1718.97-0.69%1,569
Feb 4, 202619.3519.3519.3119.3119.10-0.33%277
Feb 3, 202619.4519.4519.3719.3719.17-0.37%165
Feb 2, 202619.4819.5019.4119.4419.24-0.18%2,060
Jan 30, 202619.4719.5019.4719.4819.270.01%877
Jan 29, 202619.3319.4819.3019.4719.27-0.29%2,384
Jan 28, 202619.4219.5619.4219.5319.330.19%866
Jan 27, 202619.4919.5719.4919.4919.290.36%4,684
Jan 26, 202619.4219.4219.4219.4219.220.04%271
Jan 23, 202619.5319.5319.4219.4219.21-0.10%345
Jan 22, 202619.5319.5319.4419.4419.230.81%1,012
Jan 21, 202619.2719.3219.2719.2819.080.94%847
Jan 20, 202619.0219.1719.0119.1018.90-1.29%2,320
Jan 16, 202619.3819.3819.3519.3519.15-0.09%589
Jan 15, 202619.3419.4319.3319.3719.170.17%6,956
Jan 14, 202619.3519.3519.2919.3419.130.20%776
Jan 13, 202620.2520.2518.6519.3019.10-1.49%2,745
Jan 12, 202620.5020.5019.3619.5919.110.10%2,784
Jan 9, 202619.4919.5719.4419.5719.090.64%2,700
Jan 8, 202619.4519.4519.4519.4518.97-158
Jan 7, 202619.3719.4519.3719.4518.970.04%465
Jan 6, 202619.4419.4419.4419.4418.960.48%69
Jan 5, 202619.2219.4319.2019.3518.870.43%3,381
Jan 2, 202619.3019.3019.2619.2618.790.16%537
Dec 31, 202519.2519.5019.2319.2318.76-0.36%6,294
Dec 30, 202519.0619.4919.0619.3018.830.70%3,383
Dec 29, 202519.2819.2819.1019.1718.70-0.60%2,884
Dec 26, 202519.3119.3119.2119.2818.810.27%852
Dec 24, 202519.3419.3419.2319.2318.760.26%269
Dec 23, 202519.1019.3119.1019.1818.710.52%2,219
Dec 22, 202519.1719.1719.0819.0818.61-0.01%272
Dec 19, 202518.9119.0818.9019.0818.621.05%5,015
Dec 18, 202518.8718.9018.8718.8918.420.66%408
Dec 17, 202519.4019.4018.7118.7618.30-0.76%552
Dec 16, 202518.8218.9018.8218.9018.44-0.32%277
Dec 15, 202518.9918.9918.8718.9718.50-0.26%1,242
Dec 12, 202518.9719.1018.3119.0118.55-1.54%3,174
Dec 11, 202519.2519.4019.2419.3118.62-0.31%4,022
Dec 10, 202519.3719.3719.3719.3718.680.41%179
Dec 9, 202519.2319.3919.2219.2918.600.02%1,086
Dec 8, 202519.2919.2919.2919.2918.60-0.60%17
Dec 5, 202519.4219.4219.3319.4118.710.23%640
Dec 4, 202519.4219.4219.2819.3618.67-0.20%503
Dec 3, 202519.2919.4919.2519.4018.710.50%3,144
Dec 2, 202519.2119.3019.2119.3018.61-0.27%434
Dec 1, 202519.2819.4119.2819.3618.67-0.47%710
Nov 28, 202519.3419.4519.3419.4518.751.06%202
Nov 26, 202519.1019.2419.1019.2418.560.65%671
Nov 25, 202519.0319.1218.9919.1218.441.27%1,424
Nov 24, 202518.8818.9218.8418.8818.211.76%1,778
Nov 21, 202518.5018.5618.3218.5517.890.29%3,639
Nov 20, 202518.6418.8818.5018.5017.84-0.81%5,016
Nov 19, 202518.7718.7718.6518.6517.99-0.38%205
Nov 18, 202518.7218.7218.7218.7218.06-0.74%141
Nov 17, 202519.0019.0018.8118.8618.19-1.43%1,131
Nov 14, 202519.0219.1818.9919.1418.45-0.07%1,426
Nov 13, 202519.4219.4219.1519.1518.47-1.57%7,314
Nov 12, 202519.4419.5419.3119.4618.76-1.07%2,637
Nov 11, 202519.6419.8019.6419.6718.770.79%1,071
Nov 10, 202519.4519.5119.3919.5118.621.00%543
Nov 7, 202519.4019.4019.2219.3218.43-0.67%2,516
Nov 6, 202519.4519.4819.4519.4518.56-0.33%966
Nov 5, 202519.3619.5219.3619.5218.620.38%303
Nov 4, 202519.5619.5619.4419.4418.55-0.84%1,068
Nov 3, 202519.6119.6119.6119.6118.71-0.24%431
Oct 31, 202519.6519.6519.6519.6518.750.60%3,160
Oct 30, 202519.5119.5319.5119.5318.64-0.57%367
Oct 29, 202519.5519.7019.5219.6518.740.35%1,203
Oct 28, 202519.6319.6419.5119.5818.680.01%2,564
Oct 27, 202519.6019.6019.5819.5818.680.67%329
Oct 24, 202519.4519.4519.4519.4518.550.54%290
Oct 23, 202520.0020.0019.3419.3418.450.43%477
Oct 22, 202519.3819.3819.1619.2618.38-0.38%888
Oct 21, 202519.1719.3319.1719.3318.440.71%1,067
Oct 20, 202519.1819.2119.1519.1918.310.22%1,350
Oct 17, 202519.1419.1519.0519.1518.27-0.27%733
Oct 16, 202519.2019.2019.2019.2018.32-1.02%182
Oct 15, 202519.0219.4019.0219.4018.510.39%1,012
Oct 14, 202518.6919.3318.6919.3318.440.56%998
Oct 13, 202519.1519.3419.1519.2218.340.23%1,247
Oct 10, 202519.3719.6919.1419.1818.30-3.49%3,088