Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

20.45 -0.13 (-0.63%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 20.83 20.85 20.52 20.58 273,286 -0.28(-1.34%)
May 28, 2024 21.09 21.09 20.77 20.86 58,549 -0.04(-0.19%)
May 24, 2024 20.60 20.93 20.60 20.90 43,562 +0.12(+0.58%)
May 23, 2024 21.06 21.08 20.78 20.78 49,095 -0.25(-1.19%)
May 22, 2024 21.10 21.18 20.82 21.03 39,743 -0.06(-0.28%)
May 21, 2024 21.24 21.37 21.02 21.09 42,641 -0.03(-0.14%)
May 20, 2024 21.02 21.33 21.02 21.12 134,709 +0.21(+1.00%)
May 17, 2024 20.93 20.93 20.70 20.91 29,479 +0.14(+0.67%)
May 16, 2024 20.75 20.82 20.62 20.77 48,873 -0.06(-0.29%)
May 15, 2024 20.73 20.83 20.60 20.83 39,603 +0.20(+0.97%)
May 14, 2024 20.55 20.66 20.49 20.63 92,351 +0.09(+0.44%)
May 13, 2024 20.57 20.66 20.38 20.54 23,024 -0.03(-0.15%)
May 10, 2024 20.56 20.62 20.48 20.57 62,479 +0.15(+0.73%)
May 09, 2024 20.35 20.60 20.35 20.42 55,066 -0.01(-0.05%)
May 08, 2024 20.42 20.44 20.36 20.43 54,948 +0.07(+0.34%)
May 07, 2024 20.35 20.40 20.22 20.36 40,388 +0.17(+0.84%)
May 06, 2024 19.99 20.38 19.99 20.19 36,557 +0.14(+0.70%)
May 03, 2024 20.00 20.23 20.00 20.05 87,037 +0.11(+0.55%)
May 02, 2024 19.86 20.04 19.80 19.94 57,206 +0.16(+0.81%)
May 01, 2024 19.72 20.02 19.68 19.78 24,216 -0.00(-0.03%)
Apr 30, 2024 19.89 19.97 19.69 19.79 42,215 -0.09(-0.48%)
Apr 29, 2024 19.85 20.00 19.73 19.88 23,610 +0.05(+0.25%)
Apr 26, 2024 19.75 20.00 19.66 19.83 45,115 +0.18(+0.92%)
Apr 25, 2024 19.60 19.85 19.60 19.65 43,485 -0.07(-0.35%)
Apr 24, 2024 19.70 19.87 19.70 19.72 67,673 -0.22(-1.10%)
Apr 23, 2024 19.81 19.99 19.80 19.94 42,429 +0.18(+0.91%)
Apr 22, 2024 19.59 19.78 19.57 19.76 12,196 +0.17(+0.87%)
Apr 19, 2024 19.53 19.78 19.50 19.59 30,403 -0.04(-0.20%)
Apr 18, 2024 19.65 19.84 19.47 19.63 56,031 +0.17(+0.87%)
Apr 17, 2024 19.48 19.71 19.46 19.46 38,739 -0.08(-0.41%)
Apr 16, 2024 19.67 19.72 19.43 19.54 87,978 -0.14(-0.71%)
Apr 15, 2024 19.99 20.11 19.67 19.68 36,290 -0.26(-1.30%)
Apr 12, 2024 20.08 20.24 19.91 19.94 46,516 -0.30(-1.48%)
Apr 11, 2024 20.21 20.27 20.01 20.24 40,537 -0.02(-0.10%)
Apr 10, 2024 20.40 20.40 20.16 20.26 137,264 -0.12(-0.59%)
Apr 09, 2024 20.44 20.50 20.34 20.38 27,927 -0.08(-0.39%)
Apr 08, 2024 20.45 20.50 20.34 20.46 44,841 +0.06(+0.29%)
Apr 05, 2024 20.23 20.47 20.21 20.40 42,759 +0.15(+0.74%)
Apr 04, 2024 20.60 20.60 20.20 20.25 50,431 -0.16(-0.78%)
Apr 03, 2024 20.46 20.55 20.24 20.41 53,797 +0.08(+0.38%)
Apr 02, 2024 20.49 20.49 20.25 20.33 45,710 -0.17(-0.81%)
Apr 01, 2024 20.66 20.67 20.44 20.50 46,815 -0.17(-0.82%)
Mar 28, 2024 20.51 20.67 20.42 20.67 26,508 +0.28(+1.37%)
Mar 27, 2024 20.43 20.48 20.22 20.39 44,808 -0.02(-0.10%)
Mar 26, 2024 20.41 20.44 20.23 20.41 22,115 +0.00(+0.00%)
Mar 25, 2024 20.45 20.45 20.16 20.41 27,867 -0.06(-0.29%)
Mar 22, 2024 20.36 20.48 20.30 20.47 16,364 +0.10(+0.49%)
Mar 21, 2024 20.02 20.40 20.01 20.37 26,004 +0.20(+0.99%)
Mar 20, 2024 20.08 20.17 19.98 20.17 26,504 +0.10(+0.50%)
Mar 19, 2024 19.99 20.08 19.95 20.07 41,713 +0.02(+0.10%)
Mar 18, 2024 20.10 20.10 19.93 20.05 68,579 +0.12(+0.60%)
Mar 15, 2024 19.93 20.06 19.90 19.93 47,711 -0.05(-0.25%)
Mar 14, 2024 20.29 20.29 19.94 19.98 41,475 -0.19(-0.94%)
Mar 13, 2024 20.17 20.21 20.07 20.17 39,905 +0.10(+0.50%)
Mar 12, 2024 20.10 20.17 20.07 20.07 19,733 +0.00(+0.00%)
Mar 11, 2024 20.05 20.08 19.98 20.07 42,453 +0.13(+0.65%)
Mar 08, 2024 20.05 20.13 19.94 19.94 45,259 -0.06(-0.30%)
Mar 07, 2024 20.02 20.06 19.88 20.00 49,274 +0.15(+0.76%)
Mar 06, 2024 19.77 19.99 19.70 19.85 49,136 +0.15(+0.76%)
Mar 05, 2024 19.97 20.00 19.70 19.70 56,973 -0.15(-0.76%)
Mar 04, 2024 19.81 19.92 19.75 19.85 47,979 +0.07(+0.35%)
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.