Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

20.67 +0.28 (+1.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.05 18.49 17.95 18.49 46,295 +0.48(+2.68%)
Nov 29, 2022 17.95 18.03 17.92 18.01 9,140 +0.02(+0.11%)
Nov 28, 2022 17.88 18.07 17.88 17.99 26,811 -0.05(-0.30%)
Nov 25, 2022 18.13 18.13 17.97 18.04 8,700 +0.00(+0.01%)
Nov 23, 2022 18.10 18.10 17.97 18.04 24,248 +0.09(+0.50%)
Nov 22, 2022 17.82 18.01 17.78 17.95 14,268 +0.27(+1.53%)
Nov 21, 2022 17.67 17.74 17.61 17.68 7,382 -0.19(-1.06%)
Nov 18, 2022 17.84 18.02 17.80 17.87 7,133 -0.02(-0.08%)
Nov 17, 2022 17.91 17.93 17.74 17.89 17,429 -0.06(-0.36%)
Nov 16, 2022 17.91 18.00 17.87 17.95 20,102 -0.05(-0.28%)
Nov 15, 2022 17.87 18.07 17.87 18.00 16,060 +0.21(+1.21%)
Nov 14, 2022 17.75 17.95 17.73 17.79 22,278 +0.04(+0.20%)
Nov 11, 2022 17.90 17.96 17.74 17.75 22,181 -0.08(-0.45%)
Nov 10, 2022 17.45 17.83 17.45 17.83 26,479 +0.62(+3.60%)
Nov 09, 2022 17.60 17.60 17.21 17.21 16,148 -0.32(-1.83%)
Nov 08, 2022 17.97 17.97 17.31 17.53 6,914 +0.13(+0.76%)
Nov 07, 2022 17.45 17.45 17.22 17.40 22,826 +0.21(+1.20%)
Nov 04, 2022 17.30 17.38 17.07 17.19 13,169 +0.12(+0.69%)
Nov 03, 2022 17.03 17.25 17.03 17.07 11,353 -0.06(-0.36%)
Nov 02, 2022 17.16 17.35 17.13 17.14 19,926 -0.15(-0.90%)
Nov 01, 2022 17.84 17.84 17.27 17.29 28,731 +0.05(+0.29%)
Oct 31, 2022 17.10 17.41 17.10 17.24 30,846 -0.04(-0.25%)
Oct 28, 2022 17.04 17.28 16.97 17.28 23,976 +0.22(+1.31%)
Oct 27, 2022 17.00 17.12 17.00 17.06 13,425 +0.12(+0.73%)
Oct 26, 2022 17.02 17.08 16.94 16.94 18,077 +0.01(+0.08%)
Oct 25, 2022 16.49 16.93 16.49 16.92 12,400 +0.12(+0.70%)
Oct 24, 2022 17.00 17.00 16.73 16.80 19,083 -0.02(-0.09%)
Oct 21, 2022 17.39 17.39 16.62 16.82 14,244 +0.13(+0.81%)
Oct 20, 2022 16.77 16.85 16.64 16.69 16,134 -0.17(-0.99%)
Oct 19, 2022 16.84 16.95 16.84 16.85 8,488 -0.07(-0.43%)
Oct 18, 2022 17.65 17.65 16.78 16.93 10,520 +0.04(+0.25%)
Oct 17, 2022 16.78 17.01 16.78 16.88 44,810 +0.10(+0.61%)
Oct 14, 2022 17.00 17.00 16.77 16.78 4,625 -0.22(-1.29%)
Oct 13, 2022 16.80 17.00 16.57 17.00 16,251 +0.11(+0.65%)
Oct 12, 2022 16.81 16.89 16.80 16.89 9,557 -0.04(-0.24%)
Oct 11, 2022 16.92 17.03 16.75 16.93 23,836 +0.03(+0.19%)
Oct 10, 2022 16.91 16.93 16.82 16.90 25,828 -0.12(-0.72%)
Oct 07, 2022 17.20 17.23 16.98 17.02 11,835 -0.20(-1.16%)
Oct 06, 2022 17.28 17.43 17.20 17.22 10,227 -0.08(-0.46%)
Oct 05, 2022 17.40 17.40 17.08 17.30 22,252 -0.12(-0.69%)
Oct 04, 2022 17.93 17.93 17.31 17.42 45,364 +0.42(+2.50%)
Oct 03, 2022 16.50 17.08 16.50 17.00 16,830 +0.33(+1.95%)
Sep 30, 2022 16.41 16.91 16.30 16.67 26,548 -0.12(-0.74%)
Sep 29, 2022 16.86 16.88 16.73 16.80 35,479 -0.21(-1.26%)
Sep 28, 2022 16.93 17.07 16.67 17.01 30,219 +0.29(+1.73%)
Sep 27, 2022 16.82 16.91 16.68 16.72 10,905 +0.05(+0.29%)
Sep 26, 2022 17.25 17.27 16.60 16.67 22,686 -0.48(-2.78%)
Sep 23, 2022 17.77 17.77 16.86 17.15 39,485 -0.35(-1.97%)
Sep 22, 2022 17.50 17.59 17.42 17.50 14,539 -0.23(-1.29%)
Sep 21, 2022 17.77 17.96 17.71 17.72 12,913 -0.06(-0.33%)
Sep 20, 2022 18.15 18.15 17.68 17.78 10,136 -0.37(-2.02%)
Sep 19, 2022 17.80 18.15 17.75 18.15 9,296 +0.49(+2.77%)
Sep 16, 2022 18.25 18.25 17.66 17.66 78,928 -0.69(-3.76%)
Sep 15, 2022 18.39 18.42 18.25 18.35 20,036 -0.08(-0.46%)
Sep 14, 2022 18.50 18.55 18.37 18.43 35,894 +0.06(+0.35%)
Sep 13, 2022 18.50 18.64 18.24 18.37 37,679 -0.31(-1.64%)
Sep 12, 2022 18.60 18.75 18.58 18.68 32,062 +0.13(+0.69%)
Sep 09, 2022 18.50 18.62 18.46 18.55 13,435 +0.12(+0.68%)
Sep 08, 2022 18.26 18.48 18.26 18.43 5,768 +0.07(+0.35%)
Sep 07, 2022 18.29 18.37 18.15 18.36 15,084 +0.08(+0.43%)
Sep 06, 2022 18.36 18.39 18.28 18.28 6,883 -0.09(-0.48%)
Sep 02, 2022 18.52 18.65 18.30 18.37 9,795 +0.01(+0.05%)
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.