Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

20.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.79 19.98 19.61 19.88 19,251 +0.07(+0.36%)
Feb 25, 2022 19.93 19.95 19.78 19.81 16,233 +0.11(+0.56%)
Feb 24, 2022 19.36 19.70 19.15 19.70 68,586 +0.24(+1.23%)
Feb 23, 2022 19.52 19.60 19.36 19.46 63,940 -0.06(-0.31%)
Feb 22, 2022 19.79 19.85 19.46 19.52 33,954 -0.42(-2.09%)
Feb 18, 2022 19.94 0 -0.17(-0.87%)
Feb 17, 2022 20.25 20.25 20.01 20.11 27,777 -0.04(-0.20%)
Feb 16, 2022 20.57 20.57 20.07 20.15 38,145 -0.15(-0.74%)
Feb 15, 2022 20.65 20.68 20.13 20.30 46,420 -0.34(-1.67%)
Feb 14, 2022 20.50 20.75 20.40 20.64 53,189 +0.14(+0.71%)
Feb 11, 2022 20.71 20.71 20.50 20.50 19,294 -0.27(-1.30%)
Feb 10, 2022 20.77 20.85 20.71 20.77 20,213 -0.01(-0.07%)
Feb 09, 2022 20.74 20.98 20.74 20.79 15,590 +0.06(+0.29%)
Feb 08, 2022 20.93 20.94 20.65 20.73 11,921 -0.15(-0.72%)
Feb 07, 2022 20.73 20.89 20.63 20.88 17,376 +0.16(+0.80%)
Feb 04, 2022 20.72 20.83 20.63 20.71 25,535 +0.13(+0.63%)
Feb 03, 2022 20.59 20.58 27,027 -0.03(-0.15%)
Feb 02, 2022 20.51 20.63 20.51 20.61 22,759 +0.11(+0.56%)
Feb 01, 2022 20.39 20.53 20.33 20.50 24,339 +0.20(+0.96%)
Jan 31, 2022 19.88 20.30 20.30 20,532 +0.27(+1.32%)
Jan 28, 2022 20.07 20.15 19.91 20.04 15,938 -0.21(-1.04%)
Jan 27, 2022 20.29 20.30 20.11 20.25 14,316 +0.07(+0.32%)
Jan 26, 2022 20.25 20.46 20.03 20.18 27,760 -0.08(-0.39%)
Jan 25, 2022 20.12 20.26 19.74 20.26 29,827 +0.13(+0.62%)
Jan 24, 2022 20.15 20.84 19.34 20.13 57,428 -0.12(-0.57%)
Jan 21, 2022 20.60 20.61 20.22 20.25 25,598 -0.43(-2.08%)
Jan 20, 2022 20.85 20.86 20.63 20.68 27,936 -0.35(-1.66%)
Jan 19, 2022 20.76 21.11 20.76 21.03 20,195 +0.14(+0.66%)
Jan 18, 2022 20.99 21.01 20.89 20.89 16,603 -0.10(-0.47%)
Jan 14, 2022 20.99 0 -0.16(-0.73%)
Jan 13, 2022 21.11 21.21 21.09 21.14 21,005 +0.07(+0.31%)
Jan 12, 2022 21.01 21.08 20.87 21.08 8,994 +0.24(+1.15%)
Jan 11, 2022 20.80 20.89 20.63 20.84 13,723 +0.15(+0.74%)
Jan 10, 2022 20.55 20.73 20.55 20.69 13,799 -0.04(-0.20%)
Jan 07, 2022 20.52 20.77 20.52 20.73 14,289 +0.03(+0.14%)
Jan 06, 2022 20.72 20.73 20.52 20.70 12,473 +0.05(+0.24%)
Jan 05, 2022 20.68 20.86 20.65 20.65 24,135 -0.15(-0.72%)
Jan 04, 2022 20.73 20.84 20.65 20.80 9,413 +0.09(+0.44%)
Jan 03, 2022 20.68 20.73 20.50 20.71 11,459 +0.03(+0.14%)
Dec 31, 2021 20.60 20.68 20.57 20.68 14,888 -0.01(-0.05%)
Dec 30, 2021 20.51 20.77 20.51 20.69 22,699 -0.03(-0.14%)
Dec 29, 2021 20.42 20.80 20.42 20.72 105,548 +0.06(+0.29%)
Dec 28, 2021 20.24 20.77 20.24 20.66 10,502 +0.26(+1.28%)
Dec 27, 2021 20.69 20.69 20.31 20.40 24,044 +0.09(+0.44%)
Dec 23, 2021 20.55 20.55 20.27 20.31 17,386 +0.15(+0.74%)
Dec 22, 2021 20.01 20.28 20.00 20.16 32,925 +0.15(+0.75%)
Dec 21, 2021 20.24 20.24 20.00 20.01 24,807 -0.02(-0.11%)
Dec 20, 2021 20.36 20.39 19.84 20.03 28,033 -0.69(-3.32%)
Dec 17, 2021 20.65 20.79 20.65 20.72 8,962 +0.03(+0.14%)
Dec 16, 2021 20.91 20.95 20.67 20.69 18,010 -0.08(-0.39%)
Dec 15, 2021 21.14 21.14 20.58 20.77 40,775 -0.12(-0.57%)
Dec 14, 2021 20.86 21.50 20.80 20.89 26,786 -0.08(-0.38%)
Dec 13, 2021 21.21 21.28 20.97 20.97 16,549 -0.19(-0.90%)
Dec 10, 2021 21.09 21.25 21.09 21.16 16,515 +0.12(+0.57%)
Dec 09, 2021 21.51 21.51 20.96 21.04 26,013 -0.12(-0.54%)
Dec 08, 2021 21.34 21.34 21.12 21.16 12,031 +0.05(+0.26%)
Dec 07, 2021 21.12 21.12 20.95 21.10 6,789 +0.26(+1.22%)
Dec 06, 2021 20.97 20.98 20.78 20.84 10,797 +0.01(+0.05%)
Dec 03, 2021 21.16 21.23 20.80 20.84 22,373 -0.36(-1.68%)
Dec 02, 2021 21.18 21.44 21.12 21.19 15,171 -0.15(-0.70%)
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.