Exchange Listed Funds Trust ETF (NY: CEFS )

20.18 USD -0.08 (-0.39%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.11(-0.54%)
Dec 08, 2021 21.34 21.34 21.12 21.16 12,031 +0.06(+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 20.83 22,373 -0.36(-1.68%)
Dec 02, 2021 21.18 21.44 21.12 21.19 15,171 -0.15(-0.70%)
Dec 01, 2021 21.07 21.55 21.07 21.34 37,305 +0.23(+1.11%)
Nov 30, 2021 21.13 21.15 21.05 21.11 18,627 -0.05(-0.25%)
Nov 29, 2021 21.49 21.72 21.06 21.16 81,082 -0.32(-1.49%)
Nov 26, 2021 21.46 21.56 21.46 21.48 14,775 +0.00(+0.00%)
Nov 24, 2021 21.52 21.63 21.46 21.48 15,026 -0.04(-0.21%)
Nov 23, 2021 21.80 22.13 21.49 21.52 35,066 -0.20(-0.90%)
Nov 22, 2021 21.91 21.91 21.70 21.72 12,753 -0.18(-0.82%)
Nov 19, 2021 21.86 21.93 21.84 21.90 10,403 -0.05(-0.23%)
Nov 18, 2021 21.88 22.08 21.95 21.95 12,859 -0.01(-0.05%)
Nov 17, 2021 21.84 22.23 21.79 21.96 7,652 -0.11(-0.50%)
Nov 16, 2021 21.91 22.16 21.81 22.07 8,796 +0.16(+0.73%)
Nov 15, 2021 21.76 21.95 21.76 21.91 7,647 -0.07(-0.32%)
Nov 12, 2021 21.94 22.06 21.87 21.98 19,098 +0.15(+0.68%)
Nov 11, 2021 21.80 21.98 21.80 21.83 9,231 -0.00(-0.02%)
Nov 10, 2021 21.85 21.84 8,133 -0.13(-0.61%)
Nov 09, 2021 21.98 22.04 21.79 21.97 8,760 +0.06(+0.29%)
Nov 08, 2021 21.88 22.06 21.80 21.91 10,991 +0.16(+0.71%)
Nov 05, 2021 21.61 21.87 21.61 21.75 13,827 +0.12(+0.58%)
Nov 04, 2021 21.61 21.65 21.60 21.62 12,392 -0.04(-0.18%)
Nov 03, 2021 21.71 21.88 21.62 21.66 11,124 -0.01(-0.03%)
Nov 02, 2021 21.85 21.89 21.59 21.67 9,100 +0.00(+0.01%)
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.