CEFD

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

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN CEFD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.294 -0.94% 31.1066 16:15:01
Open Price Low Price High Price Close Price Prev Close
32.97 31.17 32.97 31.1066 31.4006
more quote information »

CEFD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.3832.9730.938231.31231-1.27-3.93%
1 Month31.5732.9729.872630.60210-0.4634-1.47%
3 Months28.7532.9728.6529.657382.368.2%
6 Months25.9832.9724.4628.728425.1319.73%
1 Year25.8632.9724.0727.389335.2520.29%
3 Years25.8632.9724.0727.389335.2520.29%
5 Years25.8632.9724.0727.389335.2520.29%

CEFD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.