Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

22.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 22.22 22.24 22.18 22.22 66,443 -0.00(-0.02%)
Oct 11, 2024 22.16 22.30 22.16 22.22 30,432 +0.02(+0.11%)
Oct 10, 2024 22.19 22.24 22.11 22.20 32,270 +0.01(+0.05%)
Oct 09, 2024 22.25 22.25 22.04 22.19 49,913 +0.14(+0.63%)
Oct 08, 2024 22.21 22.26 22.05 22.05 34,273 -0.13(-0.59%)
Oct 07, 2024 22.23 22.38 22.16 22.18 55,076 -0.23(-1.03%)
Oct 04, 2024 22.28 22.41 22.11 22.41 28,614 +0.12(+0.54%)
Oct 03, 2024 22.36 22.36 22.10 22.29 21,971 -0.08(-0.36%)
Oct 02, 2024 22.43 22.43 22.14 22.37 48,437 -0.07(-0.31%)
Oct 01, 2024 22.29 22.44 22.09 22.44 31,460 +0.19(+0.85%)
Sep 30, 2024 22.11 22.25 22.07 22.25 36,264 +0.16(+0.72%)
Sep 27, 2024 22.08 22.12 21.98 22.09 15,743 +0.03(+0.14%)
Sep 26, 2024 22.29 22.29 21.97 22.06 60,889 +0.09(+0.41%)
Sep 25, 2024 22.12 22.21 21.96 21.97 75,606 -0.14(-0.66%)
Sep 24, 2024 22.11 22.37 22.04 22.11 70,259 +0.07(+0.34%)
Sep 23, 2024 22.01 22.10 21.94 22.04 49,928 +0.06(+0.27%)
Sep 20, 2024 22.01 22.01 21.87 21.98 37,564 -0.02(-0.09%)
Sep 19, 2024 21.96 22.06 21.88 22.00 99,705 +0.14(+0.64%)
Sep 18, 2024 21.92 21.92 21.69 21.86 46,591 +0.14(+0.64%)
Sep 17, 2024 21.86 21.87 21.62 21.72 67,802 -0.09(-0.41%)
Sep 16, 2024 21.62 21.81 21.60 21.81 53,021 +0.19(+0.87%)
Sep 13, 2024 21.67 21.83 21.62 21.62 36,675 -0.04(-0.18%)
Sep 12, 2024 21.56 21.75 21.54 21.66 30,442 +0.20(+0.93%)
Sep 11, 2024 21.44 21.62 21.34 21.46 28,281 +0.03(+0.16%)
Sep 10, 2024 21.42 21.48 21.32 21.43 35,724 +0.01(+0.07%)
Sep 09, 2024 21.26 21.54 21.26 21.41 35,438 +0.17(+0.80%)
Sep 06, 2024 21.42 21.53 21.25 21.25 51,653 -0.21(-1.00%)
Sep 05, 2024 21.47 21.54 21.42 21.46 32,336 -0.03(-0.14%)
Sep 04, 2024 21.46 21.59 21.44 21.49 37,307 -0.01(-0.02%)
Sep 03, 2024 21.72 21.72 21.47 21.49 64,772 -0.19(-0.87%)
Aug 30, 2024 21.52 21.74 21.52 21.68 40,306 +0.12(+0.55%)
Aug 29, 2024 21.54 21.58 21.47 21.56 67,384 +0.00(+0.00%)
Aug 28, 2024 21.55 21.58 21.36 21.56 64,268 -0.06(-0.28%)
Aug 27, 2024 21.66 21.74 21.49 21.62 71,557 +0.10(+0.46%)
Aug 26, 2024 21.56 21.64 21.40 21.52 34,640 +0.07(+0.32%)
Aug 23, 2024 21.23 21.57 21.23 21.45 261,254 +0.23(+1.07%)
Aug 22, 2024 21.35 21.42 21.20 21.23 39,661 -0.11(-0.51%)
Aug 21, 2024 21.22 21.34 21.21 21.34 25,775 +0.19(+0.89%)
Aug 20, 2024 21.17 21.26 21.13 21.15 36,429 +0.00(+0.00%)
Aug 19, 2024 21.03 21.20 20.84 21.15 66,465 +0.11(+0.52%)
Aug 16, 2024 20.95 21.19 20.88 21.04 72,497 -0.05(-0.23%)
Aug 15, 2024 21.03 21.23 21.03 21.09 50,658 +0.23(+1.09%)
Aug 14, 2024 20.79 20.97 20.78 20.86 45,760 +0.12(+0.57%)
Aug 13, 2024 20.65 21.01 20.65 20.74 123,804 -0.01(-0.05%)
Aug 12, 2024 20.95 20.95 20.69 20.75 81,595 -0.06(-0.28%)
Aug 09, 2024 20.84 20.84 20.73 20.81 30,026 +0.01(+0.05%)
Aug 08, 2024 20.48 20.85 20.48 20.80 56,319 +0.24(+1.15%)
Aug 07, 2024 20.48 20.82 20.35 20.57 116,335 +0.01(+0.05%)
Aug 06, 2024 20.57 20.98 20.32 20.56 99,539 +0.26(+1.26%)
Aug 05, 2024 20.44 20.54 19.99 20.30 324,162 -0.50(-2.42%)
Aug 02, 2024 21.34 21.34 20.57 20.80 120,850 -0.37(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.