Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CEFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.4935 | 0.07 | 0.34% | 19.9001 | 20.4935 | 19.9001 | 429 |
| Sep 20 2024 | 20.4245 | -0.01 | -0.03% | 20.22 | 20.4245 | 20.22 | 239 |
| Sep 19 2024 | 20.43 | 0.30 | 1.49% | 20.48 | 20.5499 | 20.43 | 641 |
| Sep 18 2024 | 20.13 | -0.15 | -0.73% | 20.28 | 20.28 | 20.13 | 942 |
| Sep 17 2024 | 20.2772 | 0.04 | 0.19% | 20.19 | 20.36 | 20.19 | 2,104 |
| Sep 16 2024 | 20.2382 | 0.06 | 0.27% | 20.16 | 20.2382 | 20.16 | 1,209 |
| Sep 13 2024 | 20.1827 | -0.07 | -0.36% | 20.27 | 20.27 | 20.07 | 6,169 |
| Sep 12 2024 | 20.2552 | 0.12 | 0.57% | 20.14 | 20.27 | 20.14 | 1,993 |
| Sep 11 2024 | 20.14 | 0.12 | 0.58% | 20.70 | 20.70 | 20.14 | 245 |
| Sep 10 2024 | 20.0246 | 0.02 | 0.12% | 20.05 | 20.05 | 19.93 | 824 |
| Sep 09 2024 | 20.0004 | 0.18 | 0.90% | 19.90 | 20.02 | 19.90 | 1,808 |
| Sep 06 2024 | 19.8221 | -0.19 | -0.97% | 19.96 | 19.9601 | 19.78 | 3,476 |
| Sep 05 2024 | 20.0162 | -0.02 | -0.10% | 20.015 | 20.0162 | 19.9801 | 664 |
| Sep 04 2024 | 20.0354 | 0.02 | 0.07% | 19.91 | 20.115 | 19.91 | 2,979 |
| Sep 03 2024 | 20.0204 | -0.23 | -1.13% | 20.105 | 20.105 | 20.0204 | 795 |
| Aug 30 2024 | 20.25 | 0.10 | 0.51% | 19.99 | 20.25 | 19.99 | 2,600 |
| Aug 29 2024 | 20.148 | 0.11 | 0.56% | 20.07 | 20.1599 | 20.07 | 886 |
| Aug 28 2024 | 20.0365 | -0.10 | -0.51% | 20.11 | 20.11 | 19.99 | 982 |
| Aug 27 2024 | 20.1386 | -0.01 | -0.06% | 20.06 | 20.1392 | 20.06 | 418 |
| Aug 26 2024 | 20.1508 | 0.07 | 0.37% | 20.08 | 20.20 | 20.08 | 2,021 |
| Aug 23 2024 | 20.0763 | 0.22 | 1.11% | 19.96 | 20.0763 | 19.96 | 1,394 |
| Aug 22 2024 | 19.8567 | -0.11 | -0.53% | 20.00 | 20.00 | 19.8567 | 664 |
| Aug 21 2024 | 19.9623 | 0.12 | 0.61% | 19.86 | 19.9623 | 19.85 | 1,489 |
| Aug 20 2024 | 19.8419 | -0.01 | -0.07% | 19.85 | 19.85 | 19.8419 | 297 |
| Aug 19 2024 | 19.8552 | 0.13 | 0.66% | 19.73 | 19.8552 | 19.445 | 4,816 |
| Aug 16 2024 | 19.7245 | 0.03 | 0.15% | 19.74 | 19.74 | 19.69 | 319 |
| Aug 15 2024 | 19.695 | 0.22 | 1.13% | 19.70 | 19.71 | 19.6572 | 1,530 |
| Aug 14 2024 | 19.475 | 0.05 | 0.24% | 19.48 | 19.48 | 19.475 | 22 |
| Aug 13 2024 | 19.4279 | 0.18 | 0.93% | 19.425 | 19.49 | 19.34 | 5,572 |
| Aug 12 2024 | 19.2498 | -0.17 | -0.88% | 19.24 | 19.35 | 19.24 | 11,018 |
| Aug 09 2024 | 19.42 | 0.12 | 0.63% | 19.36 | 19.43 | 19.36 | 1,007 |
| Aug 08 2024 | 19.2985 | 0.34 | 1.77% | 19.15 | 19.2985 | 19.15 | 1,269 |
| Aug 07 2024 | 18.9629 | 0.01 | 0.04% | 18.96 | 19.29 | 18.96 | 1,677 |
| Aug 06 2024 | 18.9557 | 0.31 | 1.66% | 18.85 | 18.985 | 18.791 | 1,042 |
| Aug 05 2024 | 18.6468 | -0.74 | -3.81% | 19.00 | 19.00 | 18.47 | 6,079 |
| Aug 02 2024 | 19.3857 | -0.33 | -1.70% | 19.72 | 19.72 | 19.28 | 1,165 |
| Aug 01 2024 | 19.72 | -0.19 | -0.94% | 19.25 | 19.97 | 19.25 | 5,203 |
| Jul 31 2024 | 19.9079 | 0.27 | 1.40% | 19.9079 | 19.9079 | 19.9079 | 73 |
| Jul 30 2024 | 19.6333 | 0.05 | 0.24% | 19.58 | 19.6333 | 19.58 | 317 |
| Jul 29 2024 | 19.5855 | 0.03 | 0.18% | 19.64 | 19.64 | 19.5401 | 3,257 |
| Jul 26 2024 | 19.5509 | 0.12 | 0.64% | 19.63 | 19.64 | 19.5509 | 907 |
| Jul 25 2024 | 19.4265 | 0.01 | 0.03% | 19.42 | 19.565 | 19.40 | 2,720 |
| Jul 24 2024 | 19.4205 | -0.32 | -1.64% | 19.74 | 19.74 | 19.4205 | 1,333 |
| Jul 23 2024 | 19.7449 | -0.05 | -0.23% | 19.50 | 19.87 | 18.75 | 5,996 |
| Jul 22 2024 | 19.79 | 0.25 | 1.28% | 19.63 | 19.79 | 19.63 | 828 |
| Jul 19 2024 | 19.5391 | -0.08 | -0.41% | 19.63 | 19.63 | 19.5391 | 572 |
| Jul 18 2024 | 19.6191 | -0.24 | -1.21% | 20.00 | 20.00 | 19.6191 | 4,370 |
| Jul 17 2024 | 19.8585 | -0.21 | -1.05% | 19.95 | 19.95 | 19.8585 | 216 |
| Jul 16 2024 | 20.07 | 0.08 | 0.41% | 20.11 | 20.11 | 20.07 | 244 |
| Jul 15 2024 | 19.9886 | -0.25 | -1.22% | 19.96 | 20.0599 | 19.96 | 6,410 |
| Jul 12 2024 | 20.2346 | 0.08 | 0.40% | 20.21 | 20.2899 | 20.21 | 7,757 |
| Jul 11 2024 | 20.1548 | 0.09 | 0.44% | 20.08 | 20.18 | 20.08 | 2,160 |
| Jul 10 2024 | 20.0674 | 0.15 | 0.75% | 20.05 | 20.07 | 20.0075 | 8,609 |
| Jul 09 2024 | 19.9182 | 0.00 | -0.01% | 19.93 | 19.99 | 19.9182 | 2,625 |
| Jul 08 2024 | 19.9202 | 0.00 | 0.00% | 19.90 | 19.9202 | 19.85 | 2,608 |
| Jul 05 2024 | 19.9197 | 0.04 | 0.18% | 19.91 | 19.9197 | 19.8851 | 577 |
| Jul 03 2024 | 19.8845 | 0.14 | 0.71% | 19.76 | 19.8845 | 19.76 | 586 |
| Jul 02 2024 | 19.7442 | 0.07 | 0.33% | 19.68 | 19.76 | 19.68 | 3,927 |
| Jul 01 2024 | 19.6784 | 0.00 | 0.00% | 19.68 | 19.68 | 19.67 | 610 |
| Jun 28 2024 | 19.678 | 0.10 | 0.52% | 19.73 | 19.73 | 19.67 | 800 |
| Jun 27 2024 | 19.5766 | 0.16 | 0.84% | 19.42 | 19.5766 | 19.42 | 1,012 |
| Jun 26 2024 | 19.4139 | 0.01 | 0.04% | 19.42 | 19.42 | 19.3711 | 668 |
