Skip to main content
RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.26
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

CEFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.258.318.248.268.260.06%11,208
Dec 4, 20258.218.288.218.258.250.61%1,740
Dec 3, 20258.408.408.178.208.200.18%12,443
Dec 2, 20258.238.248.168.198.19-0.18%9,296
Dec 1, 20258.238.268.188.208.20-1.91%7,310
Nov 28, 20258.398.398.098.368.362.03%5,733
Nov 26, 20258.228.248.118.198.190.79%14,727
Nov 25, 20258.148.168.008.138.130.12%8,901
Nov 24, 20258.118.158.088.128.050.68%1,902
Nov 21, 20258.098.097.988.078.001.07%5,904
Nov 20, 20258.198.197.987.987.91-1.60%19,777
Nov 19, 20258.078.138.048.118.040.37%2,624
Nov 18, 20258.088.098.038.088.01-2,282
Nov 17, 20258.178.178.088.088.01-0.49%3,438
Nov 14, 20258.148.158.108.128.05-0.18%10,955
Nov 13, 20258.248.248.128.148.07-1.15%256,783
Nov 12, 20258.278.278.208.238.160.12%6,911
Nov 11, 20258.238.238.208.228.150.49%7,848
Nov 10, 20258.178.198.178.188.111.36%3,506
Nov 7, 20258.048.078.048.078.00-0.37%3,981
Nov 6, 20257.928.157.928.108.03-0.37%10,461
Nov 5, 20258.138.158.138.138.060.18%6,755
Nov 4, 20258.168.168.118.128.05-1.04%2,857
Nov 3, 20258.188.228.138.208.130.31%25,183
Oct 31, 20258.208.208.138.188.110.18%13,584
Oct 30, 20258.208.208.148.168.09-1.34%62,217
Oct 29, 20258.378.378.278.278.13-0.35%7,262
Oct 28, 20258.328.338.288.308.16-0.12%31,452
Oct 27, 20258.328.328.278.318.170.61%11,123
Oct 24, 20258.268.288.268.268.120.61%1,681
Oct 23, 20258.188.268.148.218.070.33%27,247
Oct 22, 20258.218.268.188.188.05-0.17%2,675
Oct 21, 20258.198.238.128.208.060.02%2,395
Oct 20, 20258.128.228.128.208.060.61%9,874
Oct 17, 20258.118.158.118.158.01-0.91%1,383
Oct 16, 20258.188.268.188.228.08-0.06%3,714
Oct 15, 20258.168.258.158.238.090.70%3,462
Oct 14, 20258.018.208.018.178.03-0.02%3,668
Oct 13, 20258.328.328.118.178.040.74%5,846
Oct 10, 20258.378.378.118.117.98-1.34%4,720
Oct 9, 20258.248.308.228.228.08-0.45%2,670
Oct 8, 20258.208.328.208.268.120.15%13,680
Oct 7, 20258.368.368.198.258.11-0.04%6,751
Oct 6, 20258.268.308.258.258.110.10%2,788
Oct 3, 20258.248.248.248.248.10-101
Oct 2, 20258.298.298.248.248.100.30%891
Oct 1, 20258.228.228.228.228.080.24%661
Sep 30, 20258.198.258.158.208.06-1.03%976
Sep 29, 20258.228.288.168.288.141.10%7,028
Sep 26, 20258.148.218.138.198.05-16,075
Sep 25, 20258.148.208.148.198.05-1.33%1,456
Sep 24, 20258.168.318.168.308.09-0.36%4,146
Sep 23, 20258.358.418.278.338.12-0.18%7,820
Sep 22, 20258.338.388.258.358.14-5,773
Sep 19, 20258.298.358.288.358.140.06%2,468
Sep 18, 20258.448.448.268.348.130.47%3,833
Sep 17, 20258.268.348.258.308.100.19%626
Sep 16, 20258.218.308.218.298.08-0.06%1,393
Sep 15, 20258.088.358.088.298.080.12%7,685
Sep 12, 20258.328.338.228.288.08-0.06%2,325
Sep 11, 20258.248.298.238.298.080.68%2,961
Sep 10, 20258.118.238.118.238.020.97%53,118
Sep 9, 20258.128.208.128.157.95-0.24%4,176
Sep 8, 20258.048.218.048.177.970.86%10,221
Sep 5, 20258.218.228.088.107.90-0.18%16,474
Sep 4, 20258.058.128.058.127.910.50%843
Sep 3, 20258.038.088.018.087.88-0.43%2,438
Sep 2, 20258.018.137.998.117.910.25%6,225
Aug 29, 20258.088.158.048.097.89-0.06%43,518
Aug 28, 20258.118.118.058.107.89-0.86%2,391
Aug 27, 20258.108.178.108.177.900.55%7,364
Aug 26, 20258.228.228.058.127.85-2,997
Aug 25, 20257.918.167.918.127.850.12%3,871
Aug 22, 20257.838.117.838.117.841.95%12,088
Aug 21, 20257.867.987.867.967.69-0.44%26,147
Aug 20, 20258.008.047.987.997.73-0.06%27,921
Aug 19, 20257.868.117.868.007.73-0.19%7,741
Aug 18, 20258.068.098.008.017.750.44%30,525
Aug 15, 20257.848.017.847.987.71-0.99%11,546
Aug 14, 20258.078.077.998.067.790.12%7,686
Aug 13, 20258.038.078.028.057.780.35%8,892
Aug 12, 20257.958.047.958.027.750.53%36,182
Aug 11, 20257.957.987.957.987.710.38%11,599
Aug 8, 20257.937.987.937.957.680.19%4,569
Aug 7, 20257.967.967.907.937.67-0.19%388
Aug 6, 20257.897.957.897.957.680.70%5,704
Aug 5, 20257.897.917.897.897.63-0.52%1,501