RiverNorth Active Income ETF (CEFZ)
BATS: CEFZ · Real-Time Price · USD
8.20
-0.04 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
8.21
+0.01 (0.09%)
After-hours: Apr 28, 2026, 4:10 PM EDT
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -0.42% | 102 |
| Apr 27, 2026 | 8.19 | 8.28 | 8.19 | 8.25 | 8.25 | 0.55% | 15,274 |
| Apr 24, 2026 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | -0.12% | 10,687 |
| Apr 23, 2026 | 8.32 | 8.32 | 8.20 | 8.21 | 8.21 | -0.99% | 26,797 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.26 | 8.29 | 8.29 | 0.13% | 4,745 |
| Apr 21, 2026 | 8.37 | 8.39 | 8.25 | 8.28 | 8.28 | -0.50% | 15,778 |
| Apr 20, 2026 | 8.17 | 8.37 | 8.17 | 8.32 | 8.32 | 0.04% | 15,018 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.28 | 8.32 | 8.32 | 1.03% | 4,553 |
| Apr 16, 2026 | 8.31 | 8.31 | 8.21 | 8.24 | 8.23 | -0.18% | 4,050 |
| Apr 15, 2026 | 8.26 | 8.27 | 8.24 | 8.25 | 8.25 | 0.36% | 30,895 |
| Apr 14, 2026 | 8.17 | 8.24 | 8.14 | 8.22 | 8.22 | 1.23% | 14,802 |
| Apr 13, 2026 | 8.20 | 8.20 | 8.06 | 8.12 | 8.12 | 0.88% | 13,673 |
| Apr 10, 2026 | 8.09 | 8.12 | 8.05 | 8.05 | 8.05 | -0.38% | 22,695 |
| Apr 9, 2026 | 8.04 | 8.11 | 8.04 | 8.08 | 8.08 | 0.50% | 16,877 |
| Apr 8, 2026 | 8.36 | 8.36 | 8.00 | 8.04 | 8.04 | 1.90% | 15,855 |
| Apr 7, 2026 | 7.87 | 7.91 | 7.84 | 7.89 | 7.89 | -0.13% | 4,538 |
| Apr 6, 2026 | 7.80 | 7.93 | 7.80 | 7.90 | 7.90 | 0.51% | 5,279 |
| Apr 2, 2026 | 7.57 | 7.90 | 7.57 | 7.86 | 7.86 | -0.88% | 6,556 |
| Apr 1, 2026 | 7.88 | 7.93 | 7.88 | 7.93 | 7.93 | 1.04% | 6,426 |
| Mar 31, 2026 | 7.83 | 7.88 | 7.79 | 7.85 | 7.85 | 1.92% | 21,336 |
| Mar 30, 2026 | 7.81 | 7.81 | 7.70 | 7.70 | 7.70 | -1.35% | 3,488 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.80 | 7.81 | 7.74 | -1.33% | 3,933 |
| Mar 26, 2026 | 7.97 | 7.99 | 7.90 | 7.91 | 7.84 | -0.69% | 29,138 |
| Mar 25, 2026 | 7.88 | 7.98 | 7.88 | 7.97 | 7.90 | 1.08% | 2,341 |
| Mar 24, 2026 | 7.87 | 7.93 | 7.87 | 7.88 | 7.81 | 0.25% | 5,763 |
| Mar 23, 2026 | 7.88 | 7.92 | 7.86 | 7.86 | 7.79 | 0.64% | 16,282 |
| Mar 20, 2026 | 7.98 | 7.98 | 7.81 | 7.81 | 7.74 | -1.14% | 14,044 |
| Mar 19, 2026 | 7.89 | 7.94 | 7.85 | 7.90 | 7.83 | -0.69% | 2,877 |
| Mar 18, 2026 | 8.02 | 8.02 | 7.95 | 7.96 | 7.89 | -0.69% | 6,575 |
| Mar 17, 2026 | 8.10 | 8.10 | 8.00 | 8.01 | 7.94 | 0.82% | 13,558 |
| Mar 16, 2026 | 8.03 | 8.03 | 7.95 | 7.95 | 7.88 | 0.19% | 15,675 |
| Mar 13, 2026 | 7.95 | 7.96 | 7.92 | 7.93 | 7.86 | -0.30% | 4,696 |
| Mar 12, 2026 | 8.00 | 8.01 | 7.95 | 7.95 | 7.89 | -0.88% | 4,010 |
| Mar 11, 2026 | 8.16 | 8.16 | 8.00 | 8.03 | 7.96 | 0.17% | 6,457 |
| Mar 10, 2026 | 8.07 | 8.07 | 7.89 | 8.01 | 7.94 | 0.39% | 7,994 |
| Mar 9, 2026 | 8.18 | 8.18 | 7.80 | 7.98 | 7.91 | 0.13% | 11,717 |
| Mar 6, 2026 | 8.06 | 8.06 | 7.95 | 7.97 | 7.90 | -1.24% | 7,097 |
| Mar 5, 2026 | 8.13 | 8.13 | 8.05 | 8.07 | 8.00 | -1.16% | 6,106 |
| Mar 4, 2026 | 8.05 | 8.18 | 8.05 | 8.17 | 8.10 | 0.73% | 16,230 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.05 | 8.11 | 8.04 | -1.51% | 12,024 |
| Mar 2, 2026 | 8.20 | 8.35 | 8.18 | 8.23 | 8.16 | 0.37% | 10,342 |
| Feb 27, 2026 | 8.21 | 8.22 | 8.18 | 8.20 | 8.13 | -0.49% | 24,139 |
| Feb 26, 2026 | 8.31 | 8.31 | 8.22 | 8.24 | 8.17 | -0.84% | 11,229 |
| Feb 25, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.17 | 0.41% | 6,074 |
| Feb 24, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.14 | 0.44% | 8,538 |
| Feb 23, 2026 | 8.39 | 8.39 | 8.24 | 8.24 | 8.10 | -1.20% | 3,558 |
| Feb 20, 2026 | 8.24 | 8.35 | 8.24 | 8.34 | 8.20 | 0.60% | 17,033 |
| Feb 19, 2026 | 8.48 | 8.48 | 8.29 | 8.29 | 8.15 | -0.84% | 25,259 |
| Feb 18, 2026 | 8.35 | 8.39 | 8.32 | 8.36 | 8.22 | 0.36% | 6,969 |
| Feb 17, 2026 | 8.34 | 8.34 | 8.31 | 8.33 | 8.19 | -0.12% | 16,529 |
| Feb 13, 2026 | 8.29 | 8.35 | 8.29 | 8.34 | 8.20 | 0.48% | 11,811 |
| Feb 12, 2026 | 8.38 | 8.38 | 8.30 | 8.30 | 8.16 | -0.95% | 2,562 |
| Feb 11, 2026 | 8.45 | 8.45 | 8.38 | 8.38 | 8.24 | -0.12% | 2,087 |
| Feb 10, 2026 | 8.36 | 8.41 | 8.35 | 8.39 | 8.25 | 0.60% | 2,025 |
| Feb 9, 2026 | 8.19 | 8.36 | 8.19 | 8.34 | 8.20 | 0.97% | 30,473 |
| Feb 6, 2026 | 8.24 | 8.29 | 8.23 | 8.26 | 8.12 | 0.49% | 10,954 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.21 | 8.22 | 8.08 | -0.60% | 2,183 |
| Feb 4, 2026 | 8.29 | 8.29 | 8.22 | 8.27 | 8.13 | 0.24% | 1,438 |
| Feb 3, 2026 | 8.19 | 8.29 | 8.19 | 8.25 | 8.11 | -0.60% | 23,390 |
| Feb 2, 2026 | 8.39 | 8.45 | 8.24 | 8.30 | 8.16 | - | 20,614 |
| Jan 30, 2026 | 8.12 | 8.54 | 8.09 | 8.30 | 8.16 | 0.04% | 21,311 |
| Jan 29, 2026 | 8.47 | 8.47 | 8.26 | 8.30 | 8.16 | -1.11% | 8,455 |
| Jan 28, 2026 | 8.35 | 8.42 | 8.34 | 8.39 | 8.18 | 0.24% | 5,346 |
| Jan 27, 2026 | 8.40 | 8.40 | 8.35 | 8.37 | 8.16 | - | 4,079 |
| Jan 26, 2026 | 8.45 | 8.45 | 8.35 | 8.37 | 8.16 | -0.24% | 18,273 |
| Jan 23, 2026 | 8.57 | 8.57 | 8.34 | 8.39 | 8.18 | -0.12% | 26,436 |
| Jan 22, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.19 | 0.48% | 16,275 |
| Jan 21, 2026 | 8.34 | 8.37 | 8.30 | 8.36 | 8.15 | 1.09% | 13,187 |
| Jan 20, 2026 | 8.49 | 8.49 | 8.25 | 8.27 | 8.06 | -1.31% | 13,207 |
| Jan 16, 2026 | 8.34 | 8.38 | 8.34 | 8.38 | 8.17 | - | 6,223 |
| Jan 15, 2026 | 8.39 | 8.40 | 8.36 | 8.38 | 8.17 | 0.12% | 9,214 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.35 | 8.37 | 8.16 | -0.12% | 7,198 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.34 | 8.38 | 8.17 | 0.36% | 8,406 |
| Jan 12, 2026 | 8.32 | 8.35 | 8.29 | 8.35 | 8.14 | 0.97% | 6,327 |
| Jan 9, 2026 | 8.26 | 8.29 | 8.25 | 8.27 | 8.06 | - | 8,220 |
| Jan 8, 2026 | 8.26 | 8.27 | 8.22 | 8.27 | 8.06 | 0.12% | 16,668 |
| Jan 7, 2026 | 8.24 | 8.26 | 8.23 | 8.26 | 8.05 | 0.12% | 8,614 |
| Jan 6, 2026 | 8.42 | 8.42 | 8.24 | 8.25 | 8.04 | -0.24% | 19,118 |
| Jan 5, 2026 | 8.42 | 8.42 | 8.23 | 8.27 | 8.06 | 0.78% | 12,514 |
| Jan 2, 2026 | 8.43 | 8.43 | 8.20 | 8.21 | 8.00 | 0.20% | 5,997 |
| Dec 31, 2025 | 8.17 | 8.23 | 8.17 | 8.19 | 7.99 | 0.20% | 9,170 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.17 | 7.97 | -0.44% | 9,228 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.12 | 8.21 | 8.01 | 0.10% | 12,263 |
| Dec 26, 2025 | 8.21 | 8.26 | 8.20 | 8.20 | 8.00 | 0.18% | 14,308 |
| Dec 24, 2025 | 8.28 | 8.28 | 8.19 | 8.19 | 7.98 | -0.46% | 3,728 |
| Dec 23, 2025 | 8.46 | 8.46 | 8.17 | 8.23 | 7.95 | 0.06% | 7,423 |
| Dec 22, 2025 | 8.19 | 8.28 | 8.16 | 8.22 | 7.95 | 0.37% | 34,083 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.16 | 8.19 | 7.92 | -0.10% | 60,155 |
| Dec 18, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 7.93 | 0.58% | 4,116 |
| Dec 17, 2025 | 8.21 | 8.21 | 8.15 | 8.15 | 7.88 | -0.29% | 3,785 |
| Dec 16, 2025 | 8.21 | 8.21 | 8.15 | 8.18 | 7.91 | -0.37% | 5,994 |
| Dec 15, 2025 | 8.23 | 8.27 | 8.20 | 8.21 | 7.93 | -0.02% | 10,647 |
| Dec 12, 2025 | 8.28 | 8.28 | 8.21 | 8.21 | 7.94 | -0.77% | 1,479 |
| Dec 11, 2025 | 8.26 | 8.31 | 8.26 | 8.27 | 8.00 | -0.29% | 4,676 |
| Dec 10, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.02 | 1.28% | 5,436 |
| Dec 9, 2025 | 8.12 | 8.24 | 8.12 | 8.19 | 7.92 | -0.61% | 2,304 |
| Dec 8, 2025 | 8.17 | 8.28 | 8.17 | 8.24 | 7.97 | -0.18% | 4,696 |
| Dec 5, 2025 | 8.25 | 8.31 | 8.24 | 8.26 | 7.98 | 0.06% | 11,208 |
| Dec 4, 2025 | 8.21 | 8.28 | 8.21 | 8.25 | 7.98 | 0.61% | 1,740 |
| Dec 3, 2025 | 8.40 | 8.40 | 8.17 | 8.20 | 7.93 | 0.18% | 12,443 |