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

NYSEARCA: CEFD · Real-Time Price · USD

18.67

-0.13 (-0.69%)

At close: Apr 28, 2026, 4:00 PM EDT

18.67

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.67	18.67	18.67	18.67	-	-0.69%	200
Apr 27, 2026	18.70	18.80	18.70	18.80	18.80	0.41%	201
Apr 24, 2026	18.72	18.72	18.72	18.72	18.72	0.69%	194
Apr 23, 2026	18.92	18.92	18.59	18.59	18.59	-0.70%	1,050
Apr 22, 2026	18.83	18.83	18.72	18.72	18.72	0.53%	291
Apr 21, 2026	18.60	18.62	18.53	18.62	18.62	-0.53%	1,237
Apr 20, 2026	18.72	18.72	18.72	18.72	18.72	-0.30%	213
Apr 17, 2026	18.62	18.92	18.62	18.78	18.78	0.93%	1,997
Apr 16, 2026	18.61	18.61	18.61	18.61	18.60	-0.10%	64
Apr 15, 2026	18.62	18.62	18.62	18.62	18.62	0.08%	76
Apr 14, 2026	18.49	18.61	18.49	18.61	18.61	1.33%	1,082
Apr 13, 2026	18.30	18.36	18.30	18.36	18.36	-0.18%	549
Apr 10, 2026	18.48	18.48	18.30	18.40	18.14	0.07%	375
Apr 9, 2026	18.44	18.44	18.38	18.38	18.12	0.80%	303
Apr 8, 2026	17.84	18.24	17.84	18.24	17.98	2.70%	908
Apr 7, 2026	17.58	17.76	17.57	17.76	17.51	-0.03%	588
Apr 6, 2026	17.63	17.77	17.63	17.77	17.52	0.25%	631
Apr 2, 2026	17.72	17.72	17.72	17.72	17.47	-0.68%	627
Apr 1, 2026	17.77	17.84	17.77	17.84	17.59	1.63%	1,123
Mar 31, 2026	17.22	17.60	17.22	17.56	17.31	4.24%	1,620
Mar 30, 2026	16.75	16.87	15.47	16.84	16.60	-0.16%	17,365
Mar 27, 2026	16.98	16.98	16.87	16.87	16.63	-2.55%	366
Mar 26, 2026	17.45	17.46	17.31	17.31	17.07	-2.59%	1,591
Mar 25, 2026	17.78	17.78	17.77	17.77	17.52	1.41%	303
Mar 24, 2026	17.53	17.53	17.52	17.52	17.28	-0.28%	321
Mar 23, 2026	17.50	17.57	17.50	17.57	17.32	1.32%	872
Mar 20, 2026	17.48	17.48	17.34	17.34	17.10	-2.54%	221
Mar 19, 2026	17.91	17.93	17.80	17.80	17.54	-1.38%	1,211
Mar 18, 2026	18.04	18.04	18.04	18.04	17.79	-0.86%	151
Mar 17, 2026	18.08	18.20	18.08	18.20	17.94	0.72%	2,698
Mar 16, 2026	17.97	18.07	17.97	18.07	17.82	1.03%	700
Mar 13, 2026	17.89	17.89	17.89	17.89	17.63	-2.07%	113
Mar 12, 2026	18.27	18.27	18.27	18.27	17.79	-0.94%	266
Mar 11, 2026	18.50	18.50	18.44	18.44	17.96	-0.33%	471
Mar 10, 2026	18.31	18.50	18.31	18.50	18.02	3.02%	1,011
Mar 9, 2026	16.70	18.17	16.70	17.96	17.49	-3.23%	15,035
Mar 6, 2026	18.63	18.65	18.56	18.56	18.07	-1.93%	1,101
Mar 5, 2026	19.15	19.15	18.90	18.92	18.43	-1.13%	7,315
Mar 4, 2026	19.19	19.19	19.14	19.14	18.64	0.59%	233
Mar 3, 2026	18.84	19.03	18.80	19.03	18.53	-1.57%	2,156
Mar 2, 2026	19.33	19.33	19.33	19.33	18.83	-0.19%	625
Feb 27, 2026	19.42	19.52	19.37	19.37	18.86	-0.30%	766
Feb 26, 2026	19.41	19.43	19.41	19.43	18.92	-0.28%	765
Feb 25, 2026	19.35	19.58	19.35	19.48	18.97	0.56%	2,221
Feb 24, 2026	19.35	19.37	19.35	19.37	18.87	0.84%	174
Feb 23, 2026	19.35	19.35	19.21	19.21	18.71	-1.23%	291
Feb 20, 2026	19.35	19.49	19.35	19.45	18.94	0.25%	1,021
Feb 19, 2026	19.30	19.40	19.30	19.40	18.90	-0.28%	436
Feb 18, 2026	19.53	19.55	19.46	19.46	18.95	0.39%	1,368
Feb 17, 2026	19.25	19.38	19.15	19.38	18.88	-0.05%	7,052
Feb 13, 2026	19.23	19.39	19.00	19.39	18.89	-0.10%	10,382
Feb 12, 2026	19.11	19.44	19.02	19.41	18.90	-1.42%	17,341
Feb 11, 2026	19.59	19.69	19.57	19.69	18.98	0.24%	1,053
Feb 10, 2026	19.73	19.75	19.64	19.64	18.93	0.24%	18,575
Feb 9, 2026	19.35	19.60	19.35	19.60	18.89	0.98%	457
Feb 6, 2026	19.36	19.43	19.36	19.41	18.70	1.22%	2,207
Feb 5, 2026	19.20	19.20	19.17	19.17	18.48	-0.69%	1,569
Feb 4, 2026	19.35	19.35	19.31	19.31	18.61	-0.33%	277
Feb 3, 2026	19.45	19.45	19.37	19.37	18.67	-0.37%	165
Feb 2, 2026	19.48	19.50	19.41	19.44	18.74	-0.18%	2,060
Jan 30, 2026	19.47	19.50	19.47	19.48	18.77	0.01%	877
Jan 29, 2026	19.33	19.48	19.30	19.47	18.77	-0.29%	2,384
Jan 28, 2026	19.42	19.56	19.42	19.53	18.82	0.19%	866
Jan 27, 2026	19.49	19.57	19.49	19.49	18.79	0.36%	4,684
Jan 26, 2026	19.42	19.42	19.42	19.42	18.72	0.04%	271
Jan 23, 2026	19.53	19.53	19.42	19.42	18.71	-0.10%	345
Jan 22, 2026	19.53	19.53	19.44	19.44	18.73	0.81%	1,012
Jan 21, 2026	19.27	19.32	19.27	19.28	18.58	0.94%	847
Jan 20, 2026	19.02	19.17	19.01	19.10	18.41	-1.29%	2,320
Jan 16, 2026	19.38	19.38	19.35	19.35	18.65	-0.09%	589
Jan 15, 2026	19.34	19.43	19.33	19.37	18.67	0.17%	6,956
Jan 14, 2026	19.35	19.35	19.29	19.34	18.64	0.20%	776
Jan 13, 2026	20.25	20.25	18.65	19.30	18.60	-1.49%	2,745
Jan 12, 2026	20.50	20.50	19.36	19.59	18.61	0.10%	2,784
Jan 9, 2026	19.49	19.57	19.44	19.57	18.59	0.64%	2,700
Jan 8, 2026	19.45	19.45	19.45	19.45	18.47	-	158
Jan 7, 2026	19.37	19.45	19.37	19.45	18.47	0.04%	465
Jan 6, 2026	19.44	19.44	19.44	19.44	18.47	0.48%	69
Jan 5, 2026	19.22	19.43	19.20	19.35	18.38	0.43%	3,381
Jan 2, 2026	19.30	19.30	19.26	19.26	18.30	0.16%	537
Dec 31, 2025	19.25	19.50	19.23	19.23	18.27	-0.36%	6,294
Dec 30, 2025	19.06	19.49	19.06	19.30	18.34	0.70%	3,383
Dec 29, 2025	19.28	19.28	19.10	19.17	18.21	-0.60%	2,884
Dec 26, 2025	19.31	19.31	19.21	19.28	18.32	0.27%	852
Dec 24, 2025	19.34	19.34	19.23	19.23	18.27	0.26%	269
Dec 23, 2025	19.10	19.31	19.10	19.18	18.23	0.52%	2,219
Dec 22, 2025	19.17	19.17	19.08	19.08	18.13	-0.01%	272
Dec 19, 2025	18.91	19.08	18.90	19.08	18.13	1.05%	5,015
Dec 18, 2025	18.87	18.90	18.87	18.89	17.94	0.66%	408
Dec 17, 2025	19.40	19.40	18.71	18.76	17.82	-0.76%	552
Dec 16, 2025	18.82	18.90	18.82	18.90	17.96	-0.32%	277
Dec 15, 2025	18.99	18.99	18.87	18.97	18.02	-0.26%	1,242
Dec 12, 2025	18.97	19.10	18.31	19.01	18.06	-1.54%	3,174
Dec 11, 2025	19.25	19.40	19.24	19.31	18.14	-0.31%	4,022
Dec 10, 2025	19.37	19.37	19.37	19.37	18.19	0.41%	179
Dec 9, 2025	19.23	19.39	19.22	19.29	18.12	0.02%	1,086
Dec 8, 2025	19.29	19.29	19.29	19.29	18.12	-0.60%	17
Dec 5, 2025	19.42	19.42	19.33	19.41	18.23	0.23%	640
Dec 4, 2025	19.42	19.42	19.28	19.36	18.18	-0.20%	503
Dec 3, 2025	19.29	19.49	19.25	19.40	18.22	0.50%	3,144