Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CEFZ
RiverNorth Active Income ETF
stock BATS ETF

At Close
Aug 3, 2026 9:38:00 AM EDT
8.16USD+1.115%(+0.09)57,197
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 3, 2026 4:10:30 PM EDT
8.18USD+0.245%(+0.02)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-03		8.16008.16008.16008.1600+1.115%57,1970.000%
2026-07-31		8.09008.09008.07008.0700+0.498%27,531+1.115%
2026-07-30		8.03008.03008.03008.0300-0.496%8,743+1.619%
2026-07-29		8.11008.11008.06008.0700-0.860%9,459+1.115%
2026-07-28		8.13008.14008.13008.1400-0.489%19,117+0.246%
2026-07-22		8.18008.18008.18008.1800+0.122%24,125-0.244%
2026-07-21		8.17008.17008.17008.1700-1.566%28,480-0.122%
2026-07-17		8.30008.30008.30008.3000+0.484%9,956-1.687%
2026-07-16		8.26008.26008.26008.2600+0.365%6,936-1.211%
2026-07-14		8.23008.23008.23008.2300-0.242%3,625-0.851%
2026-07-13		8.25008.25008.25008.2500+0.487%9,447-1.091%
2026-07-10		8.21008.21008.21008.2100+0.736%1,762-0.609%
2026-07-08		8.14008.15008.14008.1500-1.807%22,121+0.123%
2026-07-02		8.30008.30008.30008.3000+0.851%9,055-1.687%
2026-06-30		8.24008.24008.23008.2300+0.611%40,132-0.851%
2026-06-26		8.18008.18008.18008.18000.000%10,395-0.244%
2026-06-25		8.18008.19008.18008.1800+0.615%8,044-0.244%
2026-06-24		8.13008.13008.13008.1300+0.247%27,790+0.369%
2026-06-23		8.11008.11008.11008.1100-1.218%18,389+0.617%
2026-06-22		8.23008.23008.21008.2100-0.845%32,075-0.609%
2026-06-17		8.28008.28008.28008.2800+0.121%7,353-1.449%
2026-06-15		8.27008.27008.27008.2700+1.722%114,245-1.330%
2026-06-11		8.12008.13008.12008.1300+0.247%10,122+0.369%
2026-06-10		8.13008.13008.10008.1100-0.369%8,872+0.617%
2026-06-09		8.11008.14008.11008.1400-1.572%3,999+0.246%
2026-06-03		8.26008.28008.26008.2700-0.958%9,516-1.330%
2026-06-01		8.35008.35008.35008.3500+0.120%15,022-2.275%
2026-05-29		8.34008.34008.34008.3400+0.240%22,130-2.158%
2026-05-28		8.23008.32008.23008.3200-0.120%28,109-1.923%
2026-05-26		8.32008.34008.31008.3300+1.709%7,322-2.041%
2026-05-19		8.19008.19008.19008.19000.000%6,934-0.366%
2026-05-18		8.19008.19008.19008.1900-1.444%13,659-0.366%
2026-05-14		8.31008.31008.31008.3100+0.119%9,916-1.805%
2026-05-12		8.30018.30018.30018.3001-0.239%7,598-1.688%
2026-05-06		8.34008.34008.32008.3200+0.241%21,081-1.923%
2026-05-05		8.30008.30008.30008.3000+0.363%20,246-1.687%
2026-05-04		8.26008.27008.26008.2700+0.121%13,326-1.330%
2026-04-30		8.24008.26008.24008.2600+1.724%82,312-1.211%
2026-04-29		8.12008.12008.12008.1200-0.976%25,062+0.493%
2026-04-24		8.21008.21008.20008.2000-0.122%10,622-0.488%
2026-04-23		8.21008.21008.21008.2100-0.965%26,797-0.609%
2026-04-22		8.30008.30008.29008.2900-0.956%4,745-1.568%
2026-04-21		8.37008.37008.37008.3700+0.965%15,778-2.509%
2026-04-20		8.33008.33008.29008.2900+0.485%15,018-1.568%
2026-04-15		8.25008.25008.25008.2500+0.365%30,895-1.091%
2026-04-14		8.22008.22008.22008.2200+2.121%14,802-0.730%
2026-04-10		8.11008.11008.04938.0493+0.116%22,695+1.375%
2026-04-08		8.03008.07008.03008.0400+2.030%15,855+1.493%
2026-04-02		7.88007.88007.88007.8800+2.338%6,556+3.553%
2026-03-30		7.70007.70007.70007.7000-2.655%3,488+5.974%
2026-03-26		7.99007.99007.91007.9100+0.381%29,138+3.161%
2026-03-24		7.89007.89007.88007.8800+0.254%5,762+3.553%
2026-03-23		7.86007.86007.86007.8600+0.899%16,282+3.817%
2026-03-20		7.87007.87007.79007.7900-1.267%14,044+4.750%
2026-03-19		7.88007.89007.88007.8900-0.755%2,877+3.422%
2026-03-18		7.97007.97007.95007.9500-0.749%6,575+2.642%
2026-03-17		8.01008.01008.01008.0100+1.009%13,558+1.873%
2026-03-13		7.92907.93007.92907.9300-0.126%4,696+2.900%
2026-03-12		7.99007.99007.94007.9400-0.501%4,010+2.771%
2026-03-09		7.98007.98007.98007.9800+0.125%11,717+2.256%
2026-03-06		7.97007.97007.97007.9700-1.239%7,097+2.384%
2026-03-05		8.06008.07008.06008.0700-1.223%6,106+1.115%
2026-03-04		8.16998.16998.16998.1699+0.367%16,230-0.121%
2026-03-03		8.14008.14008.14008.1400-0.973%12,024+0.246%
2026-03-02		8.22008.22008.22008.2200+0.244%10,342-0.730%
2026-02-27		8.20008.20008.18008.2000-0.485%24,139-0.488%
2026-02-26		8.24008.24008.24008.2400-0.423%11,228-0.971%
2026-02-24		8.27508.27508.27508.2750+0.425%8,538-1.390%
2026-02-23		8.24008.24008.24008.2400-1.199%3,546-0.971%
2026-02-20		8.34008.34008.29008.3400+0.603%17,033-2.158%
2026-02-19		8.29008.29008.29008.2900-0.837%25,259-1.568%
2026-02-18		8.32008.36008.32008.3600+0.360%6,969-2.392%
2026-02-17		8.33008.33008.33008.3300-0.120%16,529-2.041%
2026-02-13		8.34008.34008.34008.3400-0.120%11,811-2.158%
2026-02-09		8.25008.35008.25008.3500+1.090%30,473-2.275%
2026-02-06		8.24008.27008.24008.2600+0.487%10,954-1.211%
2026-02-05		8.22008.22008.22008.2200-0.605%2,183-0.730%
2026-02-04		8.27008.27008.27008.2700+0.242%1,430-1.330%
2026-02-03		8.25008.25008.25008.2500-0.602%23,390-1.091%
2026-02-02		8.30008.30008.30008.30000.000%20,614-1.687%
2026-01-30		8.31008.31008.29008.3000-1.073%21,311-1.687%
2026-01-28		8.35008.39008.35008.39000.000%5,286-2.741%
2026-01-23		8.39008.39008.37008.3900-0.119%26,258-2.741%
2026-01-22		8.40008.40008.37008.4000+0.478%16,273-2.857%
2026-01-21		8.36008.36008.36008.3600+0.889%13,187-2.392%
2026-01-20		8.28638.28638.28638.2863-1.118%13,207-1.524%
2026-01-16		8.38008.38008.38008.38000.000%6,223-2.625%
2026-01-15		8.38008.38008.38008.3800+0.119%9,214-2.625%
2026-01-14		8.40008.40008.37008.3700-0.119%7,198-2.509%
2026-01-13		8.38008.38008.38008.3800+0.359%8,406-2.625%
2026-01-12		8.35008.35008.35008.3500+0.724%6,327-2.275%
2026-01-09		8.29008.29008.29008.2900+0.242%7,846-1.568%
2026-01-08		8.24508.27008.24508.2700+0.121%16,668-1.330%
2026-01-07		8.26008.26008.26008.2600+0.121%8,614-1.211%
2026-01-06		8.25008.25008.25008.2500-0.242%19,118-1.091%
2026-01-05		8.27008.27008.27008.2700+0.364%12,514-1.330%
2026-01-02		8.24008.24008.24008.2400+0.231%5,997-0.971%
2025-12-22		8.22108.22108.22108.2210+0.501%34,083-0.742%
2025-12-16		8.23008.23008.18008.1800-0.305%5,994-0.244%
2025-12-15		8.23008.25008.20508.2050-0.026%10,647-0.548%
2025-12-12		8.20718.20718.20718.2071-1.000%1,479-0.574%
2025-12-11		8.29008.29008.29008.2900+1.221%4,676-1.568%
2025-12-09		8.19008.19008.19008.1900-0.122%2,304-0.366%
2025-12-03		8.20008.20008.19508.2000-0.001%12,443-0.488%
2025-12-01		8.20018.20018.20018.2001+0.862%7,310-0.489%
2025-11-25		8.13008.13008.13008.1300+1.625%8,901+0.369%
2025-11-21		8.00008.00008.00008.0000+0.251%5,904+2.000%
2025-11-20		7.98007.98007.98007.9800-1.724%19,577+2.256%
2025-11-17		8.12008.12008.12008.1200-0.001%3,438+0.493%
2025-11-14		8.12018.12018.12018.1201-0.269%10,955+0.491%
2025-11-13		8.14208.14208.14208.1420-0.465%256,783+0.221%
2025-11-10		8.18008.18008.18008.1800+1.363%3,506-0.244%
2025-11-07		8.07008.07008.07008.0700-0.738%3,981+1.115%
2025-11-05		8.13008.13008.13008.1300-0.123%6,755+0.369%
2025-11-03		8.14008.14008.14008.1400-0.123%25,183+0.246%
2025-10-30		8.15008.15008.15008.1500-1.807%62,217+0.123%
2025-10-28		8.30008.30008.30008.3000-0.120%31,452-1.687%
2025-10-27		8.31008.31008.31008.3100+1.218%11,123-1.805%
2025-10-23		8.14008.21008.14008.2100+0.367%27,247-0.609%
2025-10-16		8.18008.18008.18008.1800+0.245%3,714-0.244%
2025-10-15		8.16008.16008.16008.1600+0.369%3,4620.000%
2025-10-14		8.14008.14008.13008.1300-0.368%3,668+0.369%
2025-10-10		8.16008.16008.16008.1600-0.366%4,7200.000%
2025-10-07		8.30008.30008.19008.1900-0.707%9,088-0.366%
2025-10-06		8.24838.24838.24838.2483-0.503%2,788-1.071%
2025-10-02		8.29008.29008.29008.2900+1.718%891-1.568%
2025-09-30		8.15008.15008.15008.1500-1.570%976+0.123%
2025-09-29		8.28008.28008.28008.2800+0.485%7,028-1.449%
2025-09-26		8.19008.24008.19008.2400-1.905%16,075-0.971%
2025-09-23		8.40008.40008.40008.4000+1.695%7,720-2.857%
2025-09-22		8.26008.26008.26008.2600+0.243%5,773-1.211%
2025-09-15		8.24008.24008.24008.2400-1.080%7,685-0.971%
2025-09-12		8.33008.33008.33008.3300+2.460%2,325-2.041%
2025-09-08		8.13008.13008.13008.1300+0.370%10,218+0.369%
2025-09-05		8.19008.19008.10008.10000.000%16,474+0.741%
2025-09-02		8.10008.10008.10008.1000-0.800%6,225+0.741%
2025-08-27		8.16538.16538.16538.1653+1.306%7,314-0.065%
2025-08-25		8.06008.06008.06008.0600+0.124%3,871+1.241%
2025-08-22		8.04008.05008.04008.0500-0.371%12,088+1.366%
2025-08-14		8.07008.08008.07008.0800+0.623%7,686+0.990%
2025-08-12		8.03008.03008.03008.0300+1.261%36,182+1.619%
2025-08-07		7.93007.93007.93007.9300+117.260%388+2.900%
2020-03-26		3.58003.65003.58003.6500+1.389%251,736+123.562%
2020-03-25		3.55003.63563.48403.6000+1.408%287,560+126.667%
2020-03-24		3.40003.60003.28003.5500+4.720%329,604+129.859%
2020-03-23		2.82003.57002.75003.3900+9.355%971,904+140.708%
2020-03-20		2.46004.44002.03003.1000+32.479%946,446+163.226%
2020-03-19		0.95002.45480.80002.3400+146.316%501,025+248.718%
2020-03-18		5.35005.49000.60000.9500-85.778%1,647,595+758.947%
2020-03-17		6.38006.68505.73816.6800+5.197%1,013,997+22.156%
2020-03-16		7.49007.49005.03006.3500-23.678%751,902+28.504%
2020-03-13		7.65008.48007.65008.3200+13.197%771,483-1.923%
2020-03-12		8.60008.60007.10007.3500-23.117%517,281+11.020%
2020-03-11		10.060010.34409.52009.5600-11.070%202,548-14.644%
2020-03-10		11.260011.350010.300010.7500+1.416%194,060-24.093%
2020-03-09		11.180011.600010.010010.5999-14.586%491,113-23.018%
2020-03-06		12.310012.460012.090012.4100-2.283%79,790-34.247%
2020-03-05		13.050013.055012.650012.7000-3.861%27,883-35.748%
2020-03-04		13.100013.290013.000013.2100+3.934%106,544-38.229%
2020-03-03		12.500013.120012.500012.7100-0.392%92,137-35.799%
2020-03-02		12.090012.760012.090012.7600+5.455%316,772-36.050%
2020-02-28		12.570013.143411.710012.1000-5.172%270,375-32.562%
2020-02-27		13.400013.400012.470012.7600-5.365%259,483-36.050%
2020-02-26		13.460013.715013.442713.4834+0.383%152,140-39.481%
2020-02-25		14.180014.180013.390013.4319-3.714%206,292-39.249%
2020-02-24		14.240014.330013.910013.9500-4.354%468,517-41.505%
2020-02-21		14.800014.800014.540014.5850-0.525%54,648-44.052%
2020-02-20		14.650014.731114.610014.6620-0.018%17,991-44.346%
2020-02-19		14.626714.715014.626714.6647+0.573%79,440-44.356%
2020-02-18		14.630014.740014.510014.5811+0.386%20,277-44.037%
2020-02-14		14.509514.570014.509514.5250+0.103%24,180-43.821%
2020-02-13		14.600014.600014.500014.5100-0.480%123,804-43.763%
2020-02-12		14.619014.640014.580014.5800+0.217%63,819-44.033%
2020-02-11		14.640014.640014.520014.5485-0.651%35,228-43.912%
2020-02-10		14.600014.660014.600014.6439+0.266%103,131-44.277%
2020-02-07		14.590014.610014.560014.6050+0.240%102,899-44.129%
2020-02-06		14.660014.660014.525014.5700+0.379%91,013-43.995%
2020-02-05		14.480014.550014.480014.5150+0.715%38,510-43.782%
2020-02-04		14.390014.470014.390014.4120+1.066%81,573-43.381%
2020-02-03		14.245014.337314.245014.2600+0.539%93,544-42.777%
2020-01-31		14.430014.440014.180014.1835-1.332%58,374-42.468%
2020-01-30		14.403114.460014.370014.3750-0.597%30,342-43.235%
2020-01-29		14.530014.650614.420014.4614+0.496%19,056-43.574%
2020-01-28		14.374014.390014.340014.3900+0.767%20,389-43.294%
2020-01-27		14.390014.436614.240014.2804-2.267%265,686-42.859%
2020-01-24		14.750014.750014.583814.6117-0.370%38,240-44.154%
2020-01-23		14.700014.700014.600014.6659-0.576%99,286-44.361%
2020-01-22		14.623014.750814.619914.7508+1.253%42,672-44.681%
2020-01-21		14.700014.898114.560014.5682-0.558%72,681-43.988%
2020-01-17		14.680014.680014.610014.6500+0.102%22,476-44.300%
2020-01-16		14.580014.639914.580014.6351+0.345%14,601-44.244%
2020-01-15		14.559914.593114.540014.5848+0.654%32,800-44.051%
2020-01-14		14.440114.590014.440014.4900+0.325%39,379-43.685%
2020-01-13		14.405014.565014.370614.4430+0.495%39,893-43.502%
2020-01-10		14.500014.540014.360014.3719-1.297%85,817-43.223%
2020-01-09		14.600014.630014.540014.5607+0.211%35,192-43.959%
2020-01-08		14.700014.700014.510014.5300+0.529%319,019-43.840%
2020-01-07		14.480014.725014.450014.4535+0.023%108,979-43.543%
2020-01-06		14.520014.695014.400014.4502+0.175%160,254-43.530%
2020-01-03		14.410014.555014.381314.4250-0.173%71,697-43.432%
2020-01-02		15.040015.040014.412314.4500+1.041%182,677-43.529%
2019-12-31		14.200014.365014.160014.3011+0.782%39,698-42.941%
2019-12-30		14.200014.460014.180014.1902-0.325%32,625-42.496%
2019-12-27		14.320014.370014.210014.2365-0.791%40,415-42.683%
2019-12-26		14.380014.380014.320014.3500+0.430%116,966-43.136%
2019-12-24		14.275714.300014.270014.2885+0.270%16,808-42.891%
2019-12-23		17.110017.110014.250014.2500-0.070%72,375-42.737%
2019-12-20		14.310014.380014.260014.2600+0.194%17,862-42.777%
2019-12-19		14.220014.270014.210014.2324+0.228%12,068-42.666%
2019-12-18		14.200014.388414.144914.2000+0.264%149,703-42.535%
2019-12-17		14.080014.435014.080014.1626+0.672%124,305-42.383%
2019-12-16		14.100014.100013.970014.0681+1.302%39,990-41.996%
2019-12-13		13.900113.960013.846013.8873-0.097%18,546-41.241%
2019-12-12		14.010014.030013.900013.9008-1.494%14,696-41.298%
2019-12-11		14.130014.160014.072814.1116+0.192%14,462-42.175%
2019-12-10		14.076314.345014.060014.0846+0.276%12,029-42.064%
2019-12-09		14.020014.058014.020014.0458+0.215%7,930-41.904%
2019-12-06		14.030014.030013.990214.0157+0.069%869-41.780%
2019-12-05		13.920014.006113.920014.0061-0.019%418-41.740%
2019-12-04		14.000014.008814.000014.0088+0.493%1,087-41.751%
2019-12-03		13.860013.940113.780013.9401-0.234%1,485-41.464%
2019-12-02		14.030014.030013.920013.9728-0.408%764-41.601%
2019-11-29		14.045614.045614.030014.0300+0.465%309-41.839%
2019-11-27		13.965013.965013.965013.9650+0.323%96-41.568%
2019-11-26		13.921413.930013.900013.9200+0.259%7,245-41.379%
2019-11-25		13.840013.889013.840013.8841+0.102%850-41.228%
2019-11-22		13.760013.870013.760013.8700+0.397%557-41.168%
2019-11-21		13.813113.815213.800013.8152+0.100%513-40.935%
2019-11-20		13.850013.850013.770013.8014-0.375%8,367-40.876%
2019-11-19		13.880013.880013.853413.8534-0.263%510-41.097%
2019-11-18		13.960013.960013.890013.8900-0.537%800-41.253%
2019-11-15		13.965013.965013.965013.9650+0.458%0-41.568%
2019-11-14		13.910013.910013.860013.9014-0.027%752-41.301%
2019-11-13		13.910013.910013.905113.9051-0.035%400-41.316%
2019-11-12		13.960013.960013.910013.9100-0.154%464-41.337%
2019-11-11		13.930013.940013.930013.9314+0.009%1,115-41.427%
2019-11-08		13.930013.940013.930013.9301-0.965%2,036-41.422%
2019-11-07		14.049914.065914.010014.0659-0.583%841-41.987%
2019-11-06		14.100014.148414.050014.1484+0.190%537-42.326%
2019-11-05		14.080014.210014.080014.1216-0.472%1,448-42.216%
2019-11-04		14.177614.200014.177614.1885+0.698%4,798-42.489%
2019-11-01		14.090114.090114.090114.0901+0.659%300-42.087%
2019-10-31		13.900013.997913.900013.9979-0.015%400-41.706%
2019-10-30		13.900014.000013.900014.0000+0.071%600-41.714%
2019-10-29		13.930013.990013.900013.9900-0.284%600-41.673%
2019-10-28		13.950014.040013.950014.0299-0.061%600-41.839%
2019-10-25		13.960014.038413.960014.03840.000%200-41.874%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC