CEFD

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

CEFD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 31.346 0.35 1.12% 31.32 31.346 31.32 32
May 13 2021 30.9973 0.19 0.6% 30.9973 30.9973 30.9973 42
May 12 2021 30.8119 -1.15 -3.59% 31.87 31.87 30.8119 5,138
May 11 2021 31.9599 -0.21 -0.65% 31.94 31.97 31.9399 9,400
May 10 2021 32.1683 -0.11 -0.33% 32.42 32.42 32.1683 6,490
May 07 2021 32.2754 0.21 0.66% 32.27 32.31 32.27 237
May 06 2021 32.0631 0.06 0.19% 32.00 32.0631 32.00 20
May 05 2021 32.0027 0.09 0.29% 31.80 32.03 31.80 257
May 04 2021 31.9088 -0.05 -0.15% 31.92 31.92 31.9088 211
May 03 2021 31.9583 0.13 0.41% 33.41 33.41 31.85 2,857
Apr 30 2021 31.8285 0.06 0.18% 31.99 31.99 31.82 304
Apr 29 2021 31.7699 0.09 0.27% 31.70 31.77 31.64 2,253
Apr 28 2021 31.6829 0.07 0.23% 31.00 31.72 31.00 1,125
Apr 27 2021 31.6107 0.03 0.1% 31.62 31.62 31.56 307
Apr 26 2021 31.5787 0.04 0.14% 31.69 31.69 31.5787 8
Apr 23 2021 31.5348 0.18 0.56% 31.69 31.69 31.525 489
Apr 22 2021 31.3578 -0.17 -0.53% 33.10 33.10 31.3578 115
Apr 21 2021 31.5254 0.27 0.87% 31.53 31.53 31.5254 62
Apr 20 2021 31.2533 -0.14 -0.45% 32.95 32.95 31.18 293
Apr 19 2021 31.3949 -0.13 -0.41% 31.00 31.45 31.00 1,102
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


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.