Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Closed-End Fund ETN (NY: CEFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.48 15.35 15.35 15.35 137,700 -0.13(-0.86%)
Dec 30, 2015 15.58 15.61 15.46 15.48 103,622 -0.13(-0.81%)
Dec 29, 2015 15.44 15.67 15.44 15.61 120,214 +0.21(+1.36%)
Dec 28, 2015 15.64 15.66 15.40 15.40 364,080 -0.30(-1.91%)
Dec 24, 2015 15.69 15.70 15.70 15.70 119,800 +0.05(+0.32%)
Dec 23, 2015 15.39 15.79 15.39 15.65 348,380 +0.28(+1.82%)
Dec 22, 2015 15.33 15.43 15.30 15.37 231,682 +0.01(+0.07%)
Dec 21, 2015 15.36 15.52 15.18 15.36 176,446 +0.03(+0.20%)
Dec 18, 2015 15.30 15.42 15.18 15.33 115,512 +0.04(+0.26%)
Dec 17, 2015 15.50 15.50 15.23 15.29 408,774 -0.02(-0.13%)
Dec 16, 2015 14.85 15.34 14.83 15.31 202,507 +0.58(+3.94%)
Dec 15, 2015 14.30 14.80 14.23 14.73 220,697 +0.48(+3.37%)
Dec 14, 2015 14.57 14.64 14.06 14.25 464,503 -0.39(-2.64%)
Dec 11, 2015 15.17 15.29 14.62 14.64 197,334 -0.74(-4.83%)
Dec 10, 2015 15.38 15.46 15.26 15.38 146,072 +0.05(+0.33%)
Dec 09, 2015 15.43 15.74 15.33 15.33 132,097 -0.40(-2.54%)
Dec 08, 2015 15.69 15.86 15.61 15.73 129,911 -0.12(-0.76%)
Dec 07, 2015 16.31 16.34 15.85 15.85 215,847 -0.43(-2.64%)
Dec 04, 2015 16.14 16.33 16.07 16.28 271,658 +0.14(+0.87%)
Dec 03, 2015 16.31 16.35 16.07 16.14 506,242 -0.10(-0.62%)
Dec 02, 2015 16.38 16.44 16.24 16.24 81,455 -0.15(-0.92%)
Dec 01, 2015 16.29 16.39 16.12 16.39 262,856 +0.24(+1.49%)
Nov 30, 2015 16.22 16.30 16.15 16.15 254,634 -0.03(-0.19%)
Nov 27, 2015 16.16 16.20 16.12 16.18 82,374 +0.08(+0.50%)
Nov 25, 2015 16.11 16.10 16.10 16.10 76,200 +0.00(+0.00%)
Nov 24, 2015 16.10 16.19 16.06 16.10 48,383 -0.04(-0.25%)
Nov 23, 2015 16.25 16.33 16.14 16.14 104,582 -0.06(-0.37%)
Nov 20, 2015 16.31 16.36 16.17 16.20 194,764 -0.13(-0.80%)
Nov 19, 2015 16.20 16.33 16.14 16.33 158,001 +0.11(+0.68%)
Nov 18, 2015 16.15 16.26 16.09 16.22 150,171 -0.02(-0.12%)
Nov 17, 2015 16.34 16.34 16.06 16.24 160,739 +0.07(+0.43%)
Nov 16, 2015 15.90 16.17 15.90 16.17 130,682 +0.22(+1.38%)
Nov 13, 2015 16.10 16.12 15.91 15.95 79,738 -0.17(-1.05%)
Nov 12, 2015 16.38 16.48 16.12 16.12 99,369 -0.29(-1.77%)
Nov 11, 2015 16.48 16.61 16.41 16.41 113,774 -0.05(-0.30%)
Nov 10, 2015 16.62 16.62 16.45 16.46 209,023 -0.15(-0.90%)
Nov 09, 2015 17.13 17.42 16.58 16.61 264,010 -1.04(-5.89%)
Nov 06, 2015 17.50 17.65 17.21 17.65 134,417 +0.10(+0.57%)
Nov 05, 2015 17.63 17.65 17.43 17.55 274,240 -0.02(-0.11%)
Nov 04, 2015 17.77 17.77 17.47 17.57 189,958 -0.08(-0.45%)
Nov 03, 2015 17.56 17.75 17.53 17.65 107,955 +0.00(+0.00%)
Nov 02, 2015 17.60 17.66 17.51 17.65 224,655 +0.16(+0.91%)
Oct 30, 2015 17.24 17.59 17.20 17.49 99,370 +0.29(+1.69%)
Oct 29, 2015 17.22 17.38 17.10 17.20 157,860 -0.07(-0.41%)
Oct 28, 2015 17.35 17.40 17.23 17.27 51,150 +0.10(+0.58%)
Oct 27, 2015 17.35 17.44 17.14 17.17 191,462 -0.18(-1.04%)
Oct 26, 2015 17.49 17.52 17.30 17.35 61,119 -0.14(-0.80%)
Oct 23, 2015 17.37 17.52 17.33 17.49 157,817 +0.20(+1.16%)
Oct 22, 2015 17.14 17.40 17.14 17.29 230,816 +0.08(+0.46%)
Oct 21, 2015 17.36 17.40 17.11 17.21 180,270 +0.01(+0.06%)
Oct 20, 2015 17.19 17.34 17.12 17.20 154,032 +0.11(+0.64%)
Oct 19, 2015 17.07 17.23 17.04 17.09 287,142 +0.00(+0.00%)
Oct 16, 2015 16.95 17.09 16.82 17.09 202,895 +0.24(+1.42%)
Oct 15, 2015 16.67 16.96 16.58 16.85 320,856 +0.15(+0.90%)
Oct 14, 2015 16.65 16.75 16.55 16.70 136,135 +0.00(+0.00%)
Oct 13, 2015 16.81 16.92 16.65 16.70 159,769 -0.07(-0.42%)
Oct 12, 2015 16.99 17.02 16.76 16.77 327,741 -0.11(-0.65%)
Oct 09, 2015 16.69 16.90 16.60 16.88 302,460 +0.21(+1.26%)
Oct 08, 2015 16.36 16.68 16.21 16.67 285,249 -0.03(-0.18%)
Oct 07, 2015 16.23 16.70 16.23 16.70 250,675 +0.53(+3.28%)
Oct 06, 2015 16.27 16.27 16.08 16.17 72,379 -0.01(-0.06%)
Oct 05, 2015 15.69 16.28 15.67 16.18 121,309 +0.65(+4.19%)
Oct 02, 2015 15.43 15.67 15.24 15.53 144,716 +0.04(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.