Get the Stockscreener App
20.44
0.21%
-0.0421
After Hours:
20.34
-0.10
-0.49%
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of February 07, 2025, is $20.44.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $15.48 on October 23, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 32.04% to $20.44 now.
- The 52-week high stock price for CEFD is $21.20, representing a 3.72% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CEFD is $18.10, indicating a -11.45% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2024 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $20.44 | $20.44 | $0.00 | 109.0 | -0.21% |
| Feb 06, 2025 | $20.48 | $20.04 | $0.4421 | 2,841.0 | +0.29% |
| Feb 05, 2025 | $20.42 | $20.37 | $0.0536 | 2,564.0 | +0.61% |
| Feb 04, 2025 | $20.30 | $20.24 | $0.0606 | 1,091.0 | +0.35% |
| Feb 03, 2025 | $20.60 | $20.00 | $0.60 | 3,379.0 | -0.30% |
| Jan 31, 2025 | $20.29 | $20.29 | $0.00 | 227.0 | +0.14% |
| Jan 30, 2025 | $20.26 | $20.18 | $0.0818 | 970.0 | +0.86% |
| Jan 29, 2025 | $20.28 | $20.06 | $0.218 | 713.0 | -0.41% |
| Jan 28, 2025 | $20.17 | $20.16 | $0.0142 | 538.0 | +0.44% |
| Jan 27, 2025 | $20.08 | $20.08 | $0.0049 | 367.0 | -1.05% |
| Jan 24, 2025 | $20.43 | $20.26 | $0.17 | 7,180.0 | +0.12% |
| Jan 23, 2025 | $20.27 | $20.23 | $0.0438 | 9,506.0 | +0.24% |
| Jan 22, 2025 | $20.25 | $20.15 | $0.10 | 12,253.0 | +0.20% |
| Jan 21, 2025 | $20.22 | $19.59 | $0.63 | 2,885.0 | +1.03% |
| Jan 17, 2025 | $20.79 | $19.98 | $0.8092 | 426.0 | +0.55% |
| Jan 16, 2025 | $19.87 | $19.87 | $0.00 | 280.0 | +0.77% |
| Jan 15, 2025 | $19.76 | $19.61 | $0.15 | 874.0 | +2.40% |
| Jan 14, 2025 | $19.26 | $19.11 | $0.1466 | 432.0 | -0.35% |
| Jan 13, 2025 | $19.38 | $19.29 | $0.0876 | 3,335.0 | -1.70% |
| Jan 10, 2025 | $19.80 | $19.60 | $0.20 | 2,528.0 | -1.28% |
| Jan 08, 2025 | $19.91 | $19.87 | $0.044 | 613.0 | +0.41% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $20.60 | $20.00 | $0.60 | 10,093.0 | +0.73% |
| Jan, 2025 | $20.79 | $19.11 | $1.68 | 48,091.0 | +3.64% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $18.68 | $2.52 | 62,909.0 | -4.93% |
| Nov, 2024 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):