Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)

17.52
+1.55
+(9.70%)
At close: April 9 at 3:30:25 PM EDT
17.52
-0.08
(-0.47%)
After hours: April 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202517.4317.6117.1217.5217.528,400
Apr 8, 202516.7217.0015.9715.9715.973,500
Apr 7, 202517.1917.1915.2015.8615.868,000
Apr 4, 202517.2517.7516.6116.7016.7012,100
Apr 3, 202518.3318.3318.3318.3318.33400
Apr 2, 202518.8318.9318.8018.9218.921,800
Apr 1, 202518.7618.9418.7618.8618.861,200
Mar 31, 202518.6618.8218.1918.8218.8215,600
Mar 28, 202519.0019.0018.8318.8318.83300
Mar 27, 202519.0519.0518.9018.9918.995,500
Mar 26, 202519.1019.1019.1019.1019.10100
Mar 25, 202519.3419.3419.3019.3019.30200
Mar 24, 202519.2519.2519.2519.2519.25800
Mar 21, 202519.0819.0819.0719.0719.07200
Mar 20, 202519.2219.2219.1219.1219.12100
Mar 19, 202519.1319.1319.1219.1219.12600
Mar 18, 202519.1719.1718.9618.9718.971,800
Mar 17, 202518.8819.0918.8119.0919.091,800
Mar 14, 202518.7618.8418.7618.8218.825,000
Mar 13, 2025 0.23 Dividend
Mar 13, 202519.1019.1018.6918.6918.691,500
Mar 12, 202519.0519.0719.0319.0718.842,400
Mar 11, 202518.9618.9718.9318.9718.741,700
Mar 10, 202519.3019.3119.0919.0918.862,900
Mar 7, 202519.4219.4719.3219.4319.201,200
Mar 6, 202519.4919.4919.3719.4219.183,300
Mar 5, 202519.6419.7119.5919.6819.442,800
Mar 4, 202519.5019.5719.5019.5319.301,500
Mar 3, 202519.9919.9919.7819.7819.541,700
Feb 28, 202519.8719.9119.7619.9119.671,900
Feb 27, 202519.9319.9319.7819.7819.541,100
Feb 26, 202520.0020.0019.8519.9619.721,000
Feb 25, 202519.5720.0419.5719.8619.624,700
Feb 24, 202520.4520.4520.0120.0119.77700
Feb 21, 202520.3120.5119.6020.1319.896,500
Feb 20, 202520.5020.5020.3020.5020.25900
Feb 19, 202520.4820.4820.3520.4120.174,200
Feb 18, 202520.3020.5220.3020.5220.281,100
Feb 14, 202520.2220.3120.2220.2720.031,300
Feb 13, 202520.2920.3020.2520.3020.06500
Feb 12, 2025 0.22 Dividend
Feb 12, 202518.3920.1118.3919.8319.59800
Feb 11, 202520.4420.4420.4420.4419.98100
Feb 10, 202520.4020.4020.4020.4019.95400
Feb 7, 202520.4420.4420.3420.3419.89300
Feb 6, 202520.4820.4820.0420.4820.022,800
Feb 5, 202520.4020.4220.3720.4219.972,600
Feb 4, 202520.2420.3020.2420.3019.851,100
Feb 3, 202520.6020.6020.0020.2319.783,400
Jan 31, 202520.2920.2920.2920.2919.84200
Jan 30, 202520.2520.2620.1820.2619.811,000
Jan 29, 202520.2820.2820.0620.0919.64700
Jan 28, 202520.1620.1720.1620.1719.72500
Jan 27, 202520.0820.0820.0820.0819.64400
Jan 24, 202520.3020.4320.2620.3019.847,200
Jan 23, 202520.2520.2720.2320.2719.829,500
Jan 22, 202520.1520.2520.1520.2319.7712,300
Jan 21, 202519.5920.2219.5920.1919.732,900
Jan 17, 202520.7920.7919.9819.9819.53400
Jan 16, 202519.8719.8719.8719.8719.43300
Jan 15, 202519.6119.7619.6119.7219.28900
Jan 14, 202519.1119.2619.1119.2618.83400
Jan 13, 2025 0.30 Dividend
Jan 13, 202519.2919.3819.2919.3218.893,300
Jan 10, 202519.8019.8019.6019.6618.922,500
Jan 8, 202519.8719.9119.8719.9119.17600
Jan 7, 202519.9519.9519.7919.8319.091,800
Jan 6, 202520.0220.0219.9619.9619.22800
Jan 3, 202519.8919.9119.8919.9119.17300
Jan 2, 202519.6719.6719.5619.6718.932,100
Dec 31, 202419.6319.6319.5819.5818.85400
Dec 30, 202419.5119.5819.5119.5818.85800
Dec 27, 202419.6819.8119.5919.6818.942,100
Dec 26, 202419.9519.9519.8719.9319.192,500
Dec 24, 202419.6520.0219.5219.9619.222,000
Dec 23, 202419.4819.6519.4719.6518.922,300
Dec 20, 202419.1619.6019.1619.4918.766,800
Dec 19, 202419.5219.5218.6819.3018.585,300
Dec 18, 202419.9319.9319.1719.3518.635,400
Dec 17, 202420.0020.0219.9520.0219.27900
Dec 16, 202420.2620.2620.0820.1319.383,300
Dec 13, 2024 0.23 Dividend
Dec 13, 202420.2420.3420.1920.2519.491,700
Dec 12, 202420.5220.6220.0620.5119.525,900
Dec 11, 202420.9621.2020.6820.7319.735,300
Dec 10, 202420.6920.7120.6920.7119.71400
Dec 9, 202420.7520.9020.7420.7419.748,300
Dec 6, 202420.7220.8020.7120.7919.782,800
Dec 5, 202420.7020.7020.6520.6919.691,200
Dec 4, 202420.7220.7220.6820.6819.691,800
Dec 3, 202420.7020.7020.6120.6719.672,200
Dec 2, 202420.5520.6520.5020.6419.642,100
Nov 29, 202420.4620.5920.4620.5919.60300
Nov 27, 202421.0021.0020.4020.4019.421,100
Nov 26, 202420.3520.4220.3420.3419.361,300
Nov 25, 202420.2220.3820.2220.3819.401,400
Nov 22, 202420.2720.2720.1620.2219.25500
Nov 21, 202420.0220.1120.0020.1019.131,200
Nov 20, 202420.1320.1319.9819.9919.021,600
Nov 19, 202420.0520.0920.0020.0219.051,000
Nov 18, 202420.2620.2620.0320.0319.071,200
Nov 15, 202419.7120.8519.7120.4519.462,200
Nov 14, 202420.1020.1019.7619.9318.971,300
Nov 13, 202420.1720.1720.1720.1719.20200
Nov 12, 2024 0.22 Dividend
Nov 12, 202420.5120.5120.1520.1519.18600
Nov 11, 202420.8220.8220.7520.7619.543,900
Nov 8, 202420.9020.9020.7220.8219.601,300
Nov 7, 202420.3320.5520.3320.5219.322,900
Nov 6, 202420.3520.3520.1520.3119.12400
Nov 5, 202419.9820.0419.9820.0418.87400
Nov 4, 202419.9819.9819.9219.9218.76800
Nov 1, 202420.1020.2019.9820.0618.881,100
Oct 31, 202420.1020.1019.9720.0118.84800
Oct 30, 202420.1020.1020.1020.1018.93100
Oct 29, 202420.1520.1520.0120.0718.891,000
Oct 28, 202420.3420.5419.3920.1518.972,300
Oct 25, 202420.3220.3220.1920.1919.011,200
Oct 24, 202420.1920.1920.1920.1919.00100
Oct 23, 202420.4020.4020.1820.1819.00800
Oct 22, 202420.4320.4320.4220.4219.23700
Oct 21, 202420.3820.8020.2620.3719.1827,900
Oct 18, 202420.7920.7920.7920.7919.57200
Oct 17, 202421.0021.0020.3520.3819.181,200
Oct 16, 202420.3420.4320.3420.4119.221,200
Oct 15, 202420.4420.4520.3220.3419.15800
Oct 14, 202420.5520.5520.4920.4919.29800
Oct 11, 2024 0.29 Dividend
Oct 11, 202420.4820.5420.3820.4519.25800
Oct 10, 202420.6620.6720.6420.6719.191,900
Oct 9, 202420.7020.7120.7020.7119.234,100
Oct 8, 202420.5520.6620.5520.6219.141,100
Oct 7, 202420.6620.6620.4720.4719.01800
Oct 4, 202420.6120.6920.6120.6519.171,300
Oct 3, 202420.8620.9920.2820.9919.491,200
Oct 2, 202420.6820.7220.5320.6819.191,400
Oct 1, 202420.9320.9320.5920.7219.231,400
Sep 30, 202420.6820.7620.5920.7419.263,900
Sep 27, 202420.5120.5920.5020.5919.112,500
Sep 26, 202420.4721.1920.4320.7119.231,000
Sep 25, 202420.4920.5720.4220.4618.992,000
Sep 24, 202419.9820.5719.9820.5219.052,100
Sep 23, 202419.9020.4919.9020.4919.02400
Sep 20, 202420.4220.4220.4220.4218.96200
Sep 19, 202419.9920.5519.9920.4318.97900
Sep 18, 202420.2820.2820.1320.1318.69900
Sep 17, 202420.2920.3620.2620.2818.822,100
Sep 16, 202420.1620.2420.1620.2418.791,200
Sep 13, 2024 0.23 Dividend
Sep 13, 202420.2620.2620.0720.1818.746,400
Sep 12, 202420.1420.2720.1420.2518.592,000
Sep 11, 202420.1420.1420.1420.1418.48200
Sep 10, 202420.0520.0519.9320.0218.381,300
Sep 9, 202419.9020.0219.9020.0018.361,800
Sep 6, 202419.9619.9619.7819.8218.193,500
Sep 5, 202420.0020.0219.9820.0218.37700
Sep 4, 202420.1120.1120.0220.0318.393,000
Sep 3, 202420.1020.1020.0220.0218.37900
Aug 30, 202419.9920.2519.9920.2518.582,700
Aug 29, 202420.0720.1620.0720.1518.49900
Aug 28, 202420.0720.0719.9920.0418.391,000
Aug 27, 202420.1120.1420.1120.1418.48400
Aug 26, 202420.0820.2020.0820.1518.492,000
Aug 23, 202420.0020.0820.0020.0818.431,400
Aug 22, 202419.9719.9719.8619.8618.22700
Aug 21, 2024 0.21 Dividend
Aug 21, 202419.8619.9619.8519.9618.321,500
Aug 20, 202419.8419.8419.8419.8418.02300
Aug 19, 202419.4419.8519.4419.8518.034,800
Aug 16, 202419.6919.7319.6919.7317.91300
Aug 15, 202419.7019.7119.6619.6917.881,500
Aug 14, 202419.4819.4819.4819.4817.68100
Aug 13, 202419.4219.4919.3419.4317.645,600
Aug 12, 202419.3519.3519.2519.2517.4811,000
Aug 9, 202419.4319.4319.4219.4217.631,000
Aug 8, 202419.1919.3019.1919.3017.521,300
Aug 7, 202419.2219.2918.9618.9617.221,700
Aug 6, 202418.7918.9918.7918.9617.211,000
Aug 5, 202419.0019.0018.4718.6516.936,900
Aug 2, 202419.3419.4019.2819.3917.601,200
Aug 1, 202419.2519.9719.2519.7217.915,200
Jul 31, 202419.9119.9119.9119.9118.08100
Jul 30, 202419.6319.6319.6319.6317.83300
Jul 29, 202419.6419.6419.5419.5917.783,300
Jul 26, 202419.6319.6419.5519.5517.75900
Jul 25, 202419.4219.5719.4019.4317.642,700
Jul 24, 202419.6019.6019.4219.4217.631,300
Jul 23, 202418.9419.8718.7519.7517.936,000
Jul 22, 202419.7119.7919.7119.7317.92800
Jul 19, 202419.6319.6319.5419.5417.74600
Jul 18, 202419.8819.8819.6219.6217.814,400
Jul 17, 202419.8619.8619.8619.8618.03300
Jul 16, 202420.1120.1120.0720.0718.22200
Jul 15, 2024 0.29 Dividend
Jul 15, 202419.9620.0619.9619.9918.156,400
Jul 12, 202420.2620.2920.2420.2418.117,800
Jul 11, 202420.1120.1820.1120.1618.042,200
Jul 10, 202420.0520.0720.0120.0717.968,600
Jul 9, 202419.9719.9919.9219.9217.822,600
Jul 8, 202419.8519.9219.8519.9217.832,600
Jul 5, 202419.9019.9219.8919.9217.83600
Jul 3, 202419.7619.8919.7619.8917.80600
Jul 2, 202419.7619.7619.7219.7417.673,900
Jul 1, 202419.6719.6819.6719.6817.61600
Jun 28, 202419.6919.6919.6719.6817.61800
Jun 27, 202419.4219.5819.4219.5817.521,000
Jun 26, 202419.4219.4219.3719.4117.37700
Jun 25, 202419.4219.4219.4119.4117.37600
Jun 24, 202419.4119.5519.4119.4317.392,400
Jun 21, 202419.2919.2919.2919.2917.27300
Jun 20, 202419.3419.3419.3219.3217.29200
Jun 18, 202419.3719.4019.3419.3917.351,200
Jun 17, 202419.4119.4119.3619.3817.352,100
Jun 14, 202419.3619.3719.3319.3717.33900
Jun 13, 202419.4319.4819.4319.4817.43800
Jun 12, 2024 0.19 Dividend
Jun 12, 202419.5019.6219.4919.4917.452,800
Jun 11, 202419.4319.5319.4319.5317.31700
Jun 10, 202419.5619.5619.4919.4917.27800
Jun 7, 202419.5019.5419.5019.5217.30900
Jun 6, 202419.6019.6219.5319.5517.331,800
Jun 5, 202419.4419.5619.4019.5617.331,200
Jun 4, 202419.1019.4119.1019.2517.064,400
Jun 3, 202419.0019.2719.0019.2717.082,400
May 31, 202419.2719.3219.1219.3217.123,200
May 30, 202419.0919.1119.0919.0916.92600
May 29, 202419.2019.2019.0319.0316.86400
May 28, 202419.3319.3819.2819.2817.082,800
May 24, 202419.3719.3919.3419.3717.171,800
May 23, 202419.5019.5019.2219.2217.032,100
May 22, 202419.5219.5319.4319.4517.231,700
May 21, 202419.4519.4819.4519.4817.261,100
May 20, 202419.4219.4219.4219.4217.21300
May 17, 202419.2519.2919.2519.2917.09800
May 16, 202419.2819.2819.2819.2817.08700
May 15, 202419.2619.2919.2619.2917.09900
May 14, 202419.0919.1019.0919.1016.93900
May 13, 202419.1419.1419.0319.0316.87500
May 10, 2024 0.18 Dividend
May 10, 202419.0419.0919.0419.0516.881,300
May 9, 202419.2719.3119.2519.2816.925,300
May 8, 202419.2219.2219.2119.2116.862,100
May 7, 202419.4519.4519.2319.2316.872,600
May 6, 202419.1619.1719.1119.1716.821,800
May 3, 202418.8219.0218.8219.0216.70800
May 2, 202419.9919.9918.5918.8216.5217,900
May 1, 202418.5218.6418.5218.6316.35500
Apr 30, 202418.5218.5218.4618.4616.20200
Apr 29, 202418.5518.8618.5518.6616.38800
Apr 26, 202418.5118.5918.5118.5516.283,200
Apr 25, 202418.3418.3418.3418.3416.10100
Apr 24, 202418.7518.7518.5018.5016.241,300
Apr 23, 202419.1319.1318.5018.6316.353,300
Apr 22, 202418.1518.3218.1218.3216.085,200
Apr 19, 202418.3018.3018.1018.1015.89500
Apr 18, 202418.2018.2318.1918.1915.97400
Apr 17, 202418.2218.2218.2218.2216.00100
Apr 16, 202418.1918.2018.1518.1615.94700
Apr 15, 202418.9018.9018.1718.1715.941,500
Apr 12, 202418.9718.9718.6018.6016.333,900
Apr 11, 2024 0.25 Dividend
Apr 11, 202418.9719.0218.9419.0016.672,000
Apr 10, 202419.0219.3419.0219.1316.571,100

Related Tickers