CEFD

ETRACS Mth Pay 1 5x Leve... Historical Data

CEFD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 31.525 0.00 0.01% 31.59 33.08 31.48 1,030
Apr 15 2021 31.523 0.25 0.8% 32.82 32.82 31.523 101
Apr 14 2021 31.272 0.00 -0.01% 32.83 32.83 31.272 260
Apr 13 2021 31.2763 0.17 0.55% 31.24 31.2763 31.24 38
Apr 12 2021 31.1066 -0.29 -0.94% 32.97 32.97 31.1066 666
Apr 09 2021 31.4006 0.05 0.15% 31.41 31.43 31.4006 826
Apr 08 2021 31.3543 0.23 0.72% 31.30 31.3543 31.30 104
Apr 07 2021 31.1291 0.15 0.48% 31.1291 31.1291 31.1291 9
Apr 06 2021 30.9797 0.04 0.13% 30.9797 30.9797 30.9797 23
Apr 05 2021 30.9382 0.10 0.32% 32.38 32.38 30.9382 191
Apr 02 2021 30.8405 0.00 +0.00% 30.84 30.8405 30.84 0
Apr 01 2021 30.8405 0.17 0.54% 30.84 30.8405 30.84 589
Mar 31 2021 30.6746 0.27 0.87% 30.6746 30.6746 30.6746 1
Mar 30 2021 30.4096 0.07 0.22% 31.86 31.86 30.4096 60
Mar 29 2021 30.344 0.08 0.26% 30.34 30.344 30.32 196
Mar 26 2021 30.2661 0.16 0.53% 30.00 30.2661 30.00 32
Mar 25 2021 30.1053 -0.04 -0.13% 30.03 30.1053 30.03 35
Mar 24 2021 30.1459 0.05 0.16% 30.10 30.27 30.10 219
Mar 23 2021 30.0965 -0.05 -0.16% 30.29 30.29 30.0965 292
Mar 22 2021 30.1453 0.10 0.34% 30.74 30.74 30.10 287
Mar 19 2021 30.0426 0.17 0.57% 30.04 30.0426 30.04 187
Mar 18 2021 29.8726 -0.37 -1.23% 30.13 30.13 29.8726 92
Mar 17 2021 30.2452 0.05 0.16% 30.15 30.2452 30.14 67
Mar 16 2021 30.1971 0.01 0.04% 30.30 30.30 30.1971 668
Mar 15 2021 30.1857 0.12 0.39% 31.57 31.57 30.1857 111
Mar 12 2021 30.0686 -0.07 -0.22% 30.05 30.0686 30.05 36
Mar 11 2021 30.1349 -0.09 -0.31% 30.17 30.17 30.1349 58
Mar 10 2021 30.2295 0.20 0.66% 30.1301 30.2599 30.1301 1,317
Mar 09 2021 30.0308 0.30 1.0% 30.11 30.11 30.0308 230
Mar 08 2021 29.7333 -0.09 -0.29% 29.94 29.94 29.7333 321
Mar 05 2021 29.8189 0.21 0.71% 29.72 29.8189 29.61 301
Mar 04 2021 29.61 -0.36 -1.2% 30.00 30.00 29.55 2,530
Mar 03 2021 29.97 -0.17 -0.56% 30.50 30.50 29.97 237
Mar 02 2021 30.1395 0.16 0.52% 30.03 30.18 30.03 368
Mar 01 2021 29.9845 0.55 1.86% 32.38 32.38 29.67 1,124
Feb 26 2021 29.4375 0.14 0.49% 29.60 29.60 29.42 415
Feb 25 2021 29.2954 -0.66 -2.21% 29.70 29.77 29.2954 5,952
Feb 24 2021 29.9579 0.26 0.89% 31.17 31.17 29.79 28
Feb 23 2021 29.695 -0.15 -0.49% 29.84 29.84 29.53 345
Feb 22 2021 29.8408 -0.12 -0.41% 29.99 29.99 29.8408 814
Feb 19 2021 29.9636 0.07 0.24% 29.9636 29.9636 29.9636 6
Feb 18 2021 29.8933 -0.09 -0.29% 29.96 29.96 29.8933 24
Feb 17 2021 29.9802 0.04 0.12% 31.16 31.16 29.86 824
Feb 16 2021 29.9432 0.00 0.0% 30.09 30.09 29.93 2,258
Feb 15 2021 29.9442 0.00 +0.00% 29.99 29.99 29.9442 0
Feb 12 2021 29.9442 0.01 0.03% 29.99 29.99 29.9442 620
Feb 11 2021 29.9363 -0.17 -0.55% 30.20 30.20 29.9363 857
Feb 10 2021 30.1021 0.06 0.21% 30.19 30.19 30.095 792
Feb 09 2021 30.0395 0.13 0.44% 31.39 31.39 29.95 4,142
Feb 08 2021 29.909 0.17 0.57% 29.74 29.909 29.74 1,862
Feb 05 2021 29.7398 0.10 0.35% 29.71 29.7398 29.71 474
Feb 04 2021 29.6357 0.19 0.65% 29.61 29.6357 29.58 257
Feb 03 2021 29.4448 0.11 0.37% 29.43 29.4448 29.43 124
Feb 02 2021 29.3371 0.25 0.87% 29.61 29.61 29.3371 14
Feb 01 2021 29.083 0.28 0.96% 29.596 29.596 29.083 249
Jan 29 2021 28.8078 -0.16 -0.55% 28.75 28.90 28.65 1,823
Jan 28 2021 28.9664 0.17 0.59% 28.87 29.10 28.87 2,210
Jan 27 2021 28.7973 -0.40 -1.38% 28.95 29.06 28.7973 2,216
Jan 26 2021 29.2011 -0.04 -0.13% 29.29 29.29 29.2011 154
Jan 25 2021 29.2405 -0.04 -0.14% 29.46 30.259 29.1587 3,905
Jan 22 2021 29.2817 -0.11 -0.36% 32.33 32.33 29.2817 275
Jan 21 2021 29.3878 0.02 0.08% 29.42 29.42 29.37 231
Jan 20 2021 29.3631 0.23 0.8% 30.01 30.01 29.3631 649
Jan 19 2021 29.1311 0.26 0.9% 28.75 29.1311 28.75 58


Your Recent History
AMEX
CEFD
ETRACS Mth..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.