Skip to main content
RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
7.97
-0.10 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

CEFZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.068.067.957.977.97-1.24%7,097
Mar 5, 20268.138.138.058.078.07-1.16%6,106
Mar 4, 20268.058.188.058.178.170.73%16,230
Mar 3, 20268.308.308.058.118.11-1.51%12,024
Mar 2, 20268.208.358.188.238.230.37%10,342
Feb 27, 20268.218.228.188.208.20-0.49%24,139
Feb 26, 20268.318.318.228.248.24-0.84%11,229
Feb 25, 20268.278.318.278.318.240.41%6,074
Feb 24, 20268.258.288.258.288.210.44%8,538
Feb 23, 20268.398.398.248.248.17-1.20%3,558
Feb 20, 20268.248.358.248.348.270.60%17,033
Feb 19, 20268.488.488.298.298.22-0.84%25,259
Feb 18, 20268.358.398.328.368.290.36%6,969
Feb 17, 20268.348.348.318.338.26-0.12%16,529
Feb 13, 20268.298.358.298.348.270.48%11,811
Feb 12, 20268.388.388.308.308.23-0.95%2,562
Feb 11, 20268.458.458.388.388.31-0.12%2,087
Feb 10, 20268.368.418.358.398.320.60%2,025
Feb 9, 20268.198.368.198.348.270.97%30,473
Feb 6, 20268.248.298.238.268.190.49%10,954
Feb 5, 20268.308.308.218.228.15-0.60%2,183
Feb 4, 20268.298.298.228.278.200.24%1,438
Feb 3, 20268.198.298.198.258.18-0.60%23,390
Feb 2, 20268.398.458.248.308.23-20,614
Jan 30, 20268.128.548.098.308.230.04%21,311
Jan 29, 20268.478.478.268.308.23-1.11%8,455
Jan 28, 20268.358.428.348.398.250.24%5,346
Jan 27, 20268.408.408.358.378.23-4,079
Jan 26, 20268.458.458.358.378.23-0.24%18,273
Jan 23, 20268.578.578.348.398.25-0.12%26,436
Jan 22, 20268.408.408.368.408.260.48%16,275
Jan 21, 20268.348.378.308.368.221.09%13,187
Jan 20, 20268.498.498.258.278.13-1.31%13,207
Jan 16, 20268.348.388.348.388.24-6,223
Jan 15, 20268.398.408.368.388.240.12%9,214
Jan 14, 20268.468.468.358.378.23-0.12%7,198
Jan 13, 20268.448.448.348.388.240.36%8,406
Jan 12, 20268.328.358.298.358.210.97%6,327
Jan 9, 20268.268.298.258.278.13-8,220
Jan 8, 20268.268.278.228.278.130.12%16,668
Jan 7, 20268.248.268.238.268.120.12%8,614
Jan 6, 20268.428.428.248.258.11-0.24%19,118
Jan 5, 20268.428.428.238.278.130.78%12,514
Jan 2, 20268.438.438.208.218.070.20%5,997
Dec 31, 20258.178.238.178.198.050.20%9,170
Dec 30, 20258.088.238.088.178.04-0.44%9,228
Dec 29, 20258.418.418.128.218.070.10%12,263
Dec 26, 20258.218.268.208.208.070.18%14,308
Dec 24, 20258.288.288.198.198.05-0.46%3,728
Dec 23, 20258.468.468.178.238.020.06%7,423
Dec 22, 20258.198.288.168.228.020.37%34,083
Dec 19, 20258.308.308.168.197.99-0.10%60,155
Dec 18, 20258.258.258.208.208.000.58%4,116
Dec 17, 20258.218.218.158.157.95-0.29%3,785
Dec 16, 20258.218.218.158.187.97-0.37%5,994
Dec 15, 20258.238.278.208.218.00-0.02%10,647
Dec 12, 20258.288.288.218.218.00-0.77%1,479
Dec 11, 20258.268.318.268.278.07-0.29%4,676
Dec 10, 20258.308.308.208.308.091.28%5,436
Dec 9, 20258.128.248.128.197.99-0.61%2,304
Dec 8, 20258.178.288.178.248.04-0.18%4,696
Dec 5, 20258.258.318.248.268.050.06%11,208
Dec 4, 20258.218.288.218.258.050.61%1,740
Dec 3, 20258.408.408.178.208.000.18%12,443
Dec 2, 20258.238.248.168.197.98-0.18%9,296
Dec 1, 20258.238.268.188.208.00-1.91%7,310
Nov 28, 20258.398.398.098.368.152.03%5,733
Nov 26, 20258.228.248.118.197.990.79%14,727
Nov 25, 20258.148.168.008.137.930.12%8,901
Nov 24, 20258.118.158.088.127.850.68%1,902
Nov 21, 20258.098.097.988.077.801.07%5,904
Nov 20, 20258.198.197.987.987.72-1.60%19,777
Nov 19, 20258.078.138.048.117.840.37%2,624
Nov 18, 20258.088.098.038.087.82-2,282
Nov 17, 20258.178.178.088.087.82-0.49%3,438
Nov 14, 20258.148.158.108.127.85-0.18%10,955
Nov 13, 20258.248.248.128.147.87-1.15%256,783
Nov 12, 20258.278.278.208.237.960.12%6,911
Nov 11, 20258.238.238.208.227.950.49%7,848
Nov 10, 20258.178.198.178.187.911.36%3,506
Nov 7, 20258.048.078.048.077.81-0.37%3,981
Nov 6, 20257.928.157.928.107.83-0.37%10,461
Nov 5, 20258.138.158.138.137.860.18%6,755
Nov 4, 20258.168.168.118.127.85-1.04%2,857
Nov 3, 20258.188.228.138.207.930.31%25,183
Oct 31, 20258.208.208.138.187.910.18%13,584
Oct 30, 20258.208.208.148.167.89-1.34%62,217
Oct 29, 20258.378.378.278.277.93-0.35%7,262
Oct 28, 20258.328.338.288.307.96-0.12%31,452
Oct 27, 20258.328.328.278.317.970.61%11,123
Oct 24, 20258.268.288.268.267.920.61%1,681
Oct 23, 20258.188.268.148.217.880.33%27,247
Oct 22, 20258.218.268.188.187.85-0.17%2,675
Oct 21, 20258.198.238.128.207.860.02%2,395
Oct 20, 20258.128.228.128.207.860.61%9,874
Oct 17, 20258.118.158.118.157.81-0.91%1,383
Oct 16, 20258.188.268.188.227.88-0.06%3,714
Oct 15, 20258.168.258.158.237.890.70%3,462
Oct 14, 20258.018.208.018.177.84-0.02%3,668
Oct 13, 20258.328.328.118.177.840.74%5,846