ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.63447251114 | 20.19 | 20.5499 | 19.9001 | 871 | 20.29724129 | CS |
| 4 | 0.46 | 2.29312063809 | 20.06 | 20.7 | 19.78 | 1548 | 20.12455906 | CS |
| 12 | 0.84 | 4.26829268293 | 19.68 | 20.7 | 18.47 | 2277 | 19.7707454 | CS |
| 26 | 0.9 | 4.5871559633 | 19.62 | 20.7 | 18.0994 | 2147 | 19.49147258 | CS |
| 52 | 2.62 | 14.6368715084 | 17.9 | 20.7 | 15.4801 | 2867 | 18.63732548 | CS |
| 156 | -11.8389 | -36.5862251189 | 32.3589 | 34.26 | 15.4801 | 3871 | 21.51137647 | CS |
| 260 | -4.7715 | -18.8660221814 | 25.2915 | 34.26 | 15.4801 | 2967 | 22.26076344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 20.4935 | 0.07 | 0.34 | 19.9001 | 20.4935 | 19.9001 | 429 |
| 1726871400 | 20.4245 | -0.01 | -0.03 | 20.22 | 20.4245 | 20.22 | 239 |
| 1726785000 | 20.43 | 0.3 | 1.49 | 19.99 | 20.5499 | 19.99 | 892 |
| 1726698600 | 20.13 | -0.15 | -0.73 | 20.28 | 20.28 | 20.13 | 942 |
| 1726612200 | 20.2772 | 0.04 | 0.19 | 20.19 | 20.36 | 20.19 | 2104 |
| 1726525800 | 20.2382 | 0.06 | 0.27 | 20.16 | 20.2382 | 20.16 | 1212 |
| 1726266600 | 20.1827 | -0.07 | -0.36 | 20.27 | 20.27 | 20.07 | 6374 |
| 1726180200 | 20.2552 | 0.12 | 0.57 | 21.2 | 21.2 | 20.14 | 2025 |
| 1726093800 | 20.14 | 0.12 | 0.58 | 20.7 | 20.7 | 20.14 | 245 |
| 1726007400 | 20.0246 | 0.02 | 0.12 | 20.05 | 20.05 | 19.93 | 824 |
| 1725921000 | 20.0004 | 0.18 | 0.90 | 19.9 | 20.02 | 19.9 | 1808 |
| 1725661800 | 19.8221 | -0.19 | -0.97 | 20.02 | 20.02 | 19.78 | 3477 |
| 1725575400 | 20.0162 | -0.02 | -0.10 | 20.015 | 20.0162 | 19.9801 | 664 |
| 1725489000 | 20.0354 | 0.02 | 0.07 | 19.91 | 20.115 | 19.91 | 2979 |
| 1725402600 | 20.0204 | -0.23 | -1.13 | 20.14 | 20.14 | 20.0204 | 872 |
| 1725057000 | 20.25 | 0.1 | 0.51 | 19.99 | 20.25 | 19.99 | 2600 |
| 1724970600 | 20.148 | 0.11 | 0.56 | 20.07 | 20.1599 | 20.07 | 886 |
| 1724884200 | 20.0365 | -0.1 | -0.51 | 20.11 | 20.11 | 19.99 | 982 |
| 1724797800 | 20.1386 | -0.01 | -0.06 | 20.06 | 20.1392 | 20.06 | 418 |
| 1724711400 | 20.1508 | 0.07 | 0.37 | 20.08 | 20.2 | 20.08 | 2021 |
| 1724452200 | 20.0763 | 0.22 | 1.11 | 19.96 | 20.0763 | 19.96 | 1394 |
| 1724365800 | 19.8567 | -0.11 | -0.53 | 20 | 20 | 19.8567 | 664 |
| 1724279400 | 19.9623 | 0.12 | 0.61 | 19.86 | 19.9623 | 19.85 | 1489 |
| 1724193000 | 19.8419 | -0.01 | -0.07 | 19.85 | 19.85 | 19.8419 | 297 |
| 1724106600 | 19.8552 | 0.13 | 0.66 | 19.73 | 19.8552 | 19.445 | 4816 |
| 1723847400 | 19.7245 | 0.03 | 0.15 | 19.74 | 19.74 | 19.69 | 319 |
| 1723761000 | 19.695 | 0.22 | 1.13 | 19.7 | 19.71 | 19.6572 | 1530 |
| 1723674600 | 19.475 | 0.05 | 0.24 | 19.48 | 19.48 | 19.475 | 22 |
| 1723588200 | 19.4279 | 0.18 | 0.93 | 19.25 | 19.49 | 19.25 | 5574 |
| 1723501800 | 19.2498 | -0.17 | -0.88 | 19.24 | 19.35 | 19.24 | 11018 |
| 1723242600 | 19.42 | 0.12 | 0.63 | 19.36 | 19.43 | 19.36 | 1007 |
| 1723156200 | 19.2985 | 0.34 | 1.77 | 19.15 | 19.2985 | 19.15 | 1269 |
| 1723069800 | 18.9629 | 0.01 | 0.04 | 18.96 | 19.29 | 18.96 | 1677 |
| 1722983400 | 18.9557 | 0.31 | 1.66 | 18.85 | 18.985 | 18.791 | 1042 |
| 1722897000 | 18.6468 | -0.74 | -3.81 | 19 | 19 | 18.47 | 6879 |
| 1722637800 | 19.3857 | -0.33 | -1.70 | 19.72 | 19.72 | 19.28 | 1165 |
| 1722551400 | 19.72 | -0.19 | -0.94 | 19.25 | 19.97 | 19.25 | 5203 |
| 1722465000 | 19.9079 | 0.27 | 1.40 | 19.9079 | 19.9079 | 19.9079 | 73 |
| 1722378600 | 19.6333 | 0.05 | 0.24 | 19.58 | 19.6333 | 19.58 | 317 |
| 1722292200 | 19.5855 | 0.03 | 0.18 | 19.64 | 19.64 | 19.5401 | 3257 |
| 1722033000 | 19.5509 | 0.12 | 0.64 | 19.63 | 19.64 | 19.5509 | 907 |
| 1721946600 | 19.4265 | 0.01 | 0.03 | 19.42 | 19.565 | 19.4 | 2720 |
| 1721860200 | 19.4205 | -0.32 | -1.64 | 19.74 | 19.74 | 19.4205 | 1346 |
| 1721773800 | 19.7449 | 0.01 | 0.06 | 19.5 | 19.87 | 18.75 | 5996 |
| 1721687400 | 19.7325 | 0.19 | 0.99 | 19.63 | 19.79 | 19.63 | 842 |
| 1721428200 | 19.5391 | -0.08 | -0.41 | 19.63 | 19.63 | 19.5391 | 572 |
| 1721341800 | 19.6191 | -0.24 | -1.21 | 20 | 20 | 19.6191 | 4370 |
| 1721255400 | 19.8585 | -0.21 | -1.05 | 19.95 | 19.95 | 19.8585 | 267 |
| 1721169000 | 20.07 | 0.08 | 0.41 | 20.11 | 20.11 | 20.07 | 244 |
| 1721082600 | 19.9886 | -0.25 | -1.22 | 19.96 | 20.0599 | 19.96 | 6410 |
| 1720823400 | 20.2346 | 0.08 | 0.40 | 20.21 | 20.2899 | 20.21 | 7757 |
| 1720737000 | 20.1548 | 0.09 | 0.44 | 20.08 | 20.18 | 20.08 | 2172 |
| 1720650600 | 20.0674 | 0.15 | 0.75 | 20.05 | 20.07 | 20.0075 | 8609 |
| 1720564200 | 19.9182 | -0 | -0.01 | 19.93 | 19.99 | 19.9182 | 2625 |
| 1720477800 | 19.9202 | 0 | 0.00 | 19.9 | 19.9202 | 19.85 | 2608 |
| 1720218600 | 19.9197 | 0.04 | 0.18 | 19.91 | 19.9197 | 19.8851 | 577 |
| 1720040640 | 19.8845 | 0.14 | 0.71 | 19.76 | 19.8845 | 19.76 | 586 |
| 1719959400 | 19.7442 | 0.07 | 0.33 | 19.68 | 19.76 | 19.68 | 3927 |
| 1719873000 | 19.6784 | 0.1 | 0.52 | 19.68 | 19.68 | 19.67 | 610 |
| 1719613800 | 19.5766 | 0 | 0.00 | 19.5766 | 19.5766 | 19.5766 | 0 |
| 1719527400 | 19.5766 | 0.16 | 0.84 | 19.42 | 19.5766 | 19.42 | 1012 |
| 1719441000 | 19.4139 | 0.01 | 0.04 | 19.42 | 19.42 | 19.3711 | 668 |
| 1719354600 | 19.4053 | -0.02 | -0.11 | 19.34 | 19.42 | 19.34 | 584 |
| 1719268200 | 19.4273 | 0.13 | 0.70 | 19.29 | 19.55 | 19.29 | 2376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
