Dark

CEFD
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
stock NYSE ETF

At Close

Aug 3, 2026 11:31:02 AM EDT

18.80USD+0.047%(+0.01)982

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.67)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

18.91USD+0.612%(+0.11)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	18.800000	18.800000	18.800000	18.8000	+0.073%	982	0.000%
2026-07-31	18.786200	18.786200	18.786200	18.7862	+0.645%	51	+0.073%
2026-07-30	18.330000	18.665800	18.330000	18.6658	+1.345%	158	+0.719%
2026-07-29	18.500000	18.500000	18.415000	18.4181	-0.917%	755	+2.074%
2026-07-28	18.500000	18.588600	18.500000	18.5886	+0.127%	1,112	+1.137%
2026-07-27	18.660000	18.660000	18.565000	18.5650	-0.827%	686	+1.266%
2026-07-24	18.730000	18.730000	18.719800	18.7198	-0.078%	425	+0.428%
2026-07-23	18.720000	18.780000	18.720000	18.7345	-1.033%	691	+0.350%
2026-07-22	18.870000	19.000000	18.870000	18.9300	+0.382%	1,660	-0.687%
2026-07-21	18.858000	18.858000	18.858000	18.8580	+0.278%	137	-0.308%
2026-07-20	18.730000	18.805700	18.710000	18.8057	-0.089%	1,706	-0.030%
2026-07-17	18.970000	18.970000	18.822500	18.8225	-0.901%	244	-0.120%
2026-07-16	18.940000	19.025000	18.940000	18.9937	-0.714%	309	-1.020%
2026-07-15	19.120000	19.150000	19.020000	19.1302	+0.279%	6,212	-1.726%
2026-07-14	19.077000	19.077000	19.077000	19.0770	-0.853%	121	-1.452%
2026-07-13	19.275000	19.290000	19.241200	19.2412	-0.704%	5,543	-2.293%
2026-07-10	19.010000	19.470000	19.010000	19.3776	+0.148%	1,097	-2.981%
2026-07-09	19.349000	19.349000	19.349000	19.3490	+0.785%	12	-2.837%
2026-07-08	19.105000	19.198300	19.105000	19.1983	-0.257%	1,122	-2.075%
2026-07-07	19.450000	19.450000	19.247800	19.2478	-0.767%	574	-2.326%
2026-07-06	19.315200	19.500000	19.290000	19.3965	+0.596%	1,853	-3.075%
2026-07-02	19.350000	19.350000	19.281600	19.2816	-0.526%	497	-2.498%
2026-07-01	19.210000	19.383500	19.210000	19.3835	-0.597%	163	-3.010%
2026-06-30	19.260000	19.500000	19.260000	19.5000	+1.976%	871	-3.590%
2026-06-29	18.280000	19.122100	18.280000	19.1221	+1.448%	339	-1.684%
2026-06-26	18.990000	18.990000	18.849100	18.8491	-0.080%	543	-0.260%
2026-06-25	18.915000	18.950000	18.864200	18.8642	+0.599%	504	-0.340%
2026-06-24	18.750000	18.770000	18.550000	18.7518	-0.524%	5,744	+0.257%
2026-06-23	18.890000	18.890000	18.850600	18.8506	-0.829%	2,248	-0.268%
2026-06-22	18.930000	19.008100	18.900000	19.0081	-0.431%	672	-1.095%
2026-06-18	19.000100	19.209900	19.000100	19.0904	+0.945%	1,376	-1.521%
2026-06-17	19.150000	19.150000	18.911700	18.9117	-1.154%	636	-0.591%
2026-06-16	19.170000	19.170000	19.132400	19.1324	-0.113%	229	-1.737%
2026-06-15	19.120000	19.154000	19.090000	19.1540	+1.457%	1,584	-1.848%
2026-06-12	18.930000	18.930000	18.879000	18.8790	-0.507%	228	-0.418%
2026-06-11	18.975200	18.975200	18.975200	18.9752	+1.167%	77	-0.923%
2026-06-10	18.860000	18.860000	18.756400	18.7564	-0.526%	174	+0.232%
2026-06-09	18.850000	18.855600	18.850000	18.8556	-0.050%	386	-0.295%
2026-06-08	18.950000	19.010000	18.850000	18.8650	+0.364%	1,495	-0.345%
2026-06-05	19.010000	19.010000	18.796600	18.7966	-2.226%	202	+0.018%
2026-06-04	19.230000	19.230000	19.224500	19.2245	+0.149%	262	-2.208%
2026-06-03	19.195900	19.195900	19.195900	19.1959	-0.984%	133	-2.062%
2026-06-02	19.270000	19.386600	19.270000	19.3866	+0.268%	792	-3.026%
2026-06-01	19.230000	19.345000	19.210000	19.3348	-0.422%	954	-2.766%
2026-05-29	18.500000	19.416700	18.500000	19.4167	+0.555%	938	-3.176%
2026-05-28	19.140000	19.309500	19.120000	19.3095	+1.309%	376	-2.639%
2026-05-27	18.970000	19.060000	18.970000	19.0600	+0.216%	4,113	-1.364%
2026-05-26	18.900000	19.019000	18.900000	19.0190	+0.617%	612	-1.151%
2026-05-22	18.440000	18.945000	18.440000	18.9023	+0.486%	1,475	-0.541%
2026-05-21	18.660000	18.810800	18.660000	18.8108	+0.317%	442	-0.057%
2026-05-20	18.500000	18.751400	18.500000	18.7514	+1.995%	860	+0.259%
2026-05-19	18.400000	18.400000	18.085000	18.3847	-0.350%	2,183	+2.259%
2026-05-18	18.460100	18.460100	18.370000	18.4492	-1.077%	835	+1.901%
2026-05-15	18.630000	18.805000	18.630000	18.6500	-1.868%	2,203	+0.804%
2026-05-14	19.005000	19.005000	19.005000	19.0050	+0.304%	55	-1.079%
2026-05-13	19.040000	19.060000	18.947400	18.9474	-0.667%	627	-0.778%
2026-05-12	19.060000	19.280000	19.060000	19.0747	-0.705%	1,005	-1.440%
2026-05-11	19.170000	19.210200	19.170000	19.2102	+0.315%	122	-2.135%
2026-05-08	19.125000	19.155000	19.125000	19.1499	+0.595%	469	-1.827%
2026-05-07	19.200000	19.200000	19.000000	19.0367	-0.799%	1,461	-1.243%
2026-05-06	19.050000	19.210000	19.030000	19.1900	+1.089%	2,454	-2.032%
2026-05-05	18.983200	18.983200	18.983200	18.9832	+0.324%	80	-0.965%
2026-05-04	19.050000	19.050000	18.921800	18.9218	-0.704%	232	-0.644%
2026-05-01	18.230000	19.070000	18.220000	19.0560	+0.825%	2,605	-1.343%
2026-04-30	18.920000	18.920000	18.900000	18.9000	+1.112%	1,012	-0.529%
2026-04-29	18.692100	18.692100	18.692100	18.6921	+0.144%	38	+0.577%
2026-04-28	18.665300	18.665300	18.665300	18.6653	-0.691%	200	+0.722%
2026-04-27	18.700000	18.795200	18.700000	18.7952	+0.406%	201	+0.026%
2026-04-24	18.719200	18.719200	18.719200	18.7192	+0.692%	195	+0.432%
2026-04-23	18.920000	18.920000	18.590000	18.5906	-0.700%	1,051	+1.126%
2026-04-22	18.830000	18.830000	18.721700	18.7217	+0.532%	291	+0.418%
2026-04-21	18.600100	18.622700	18.530000	18.6227	-0.530%	1,238	+0.952%
2026-04-20	18.722000	18.722000	18.722000	18.7220	-0.298%	213	+0.417%
2026-04-17	18.620000	18.920000	18.620000	18.7780	+0.933%	1,998	+0.117%
2026-04-16	18.604500	18.604500	18.604500	18.6045	-0.100%	64	+1.051%
2026-04-15	18.623100	18.623100	18.623100	18.6231	+0.082%	76	+0.950%
2026-04-14	18.485000	18.607800	18.485000	18.6078	+1.333%	1,082	+1.033%
2026-04-13	18.300000	18.363100	18.300000	18.3631	-0.179%	549	+2.379%
2026-04-10	18.479900	18.479900	18.300000	18.3960	+0.071%	375	+2.196%
2026-04-09	18.440000	18.440000	18.383000	18.3830	+0.795%	303	+2.268%
2026-04-08	17.840000	18.240000	17.840000	18.2380	+2.697%	908	+3.081%
2026-04-07	17.580000	17.759000	17.570000	17.7590	-0.034%	589	+5.862%
2026-04-06	17.630000	17.765000	17.630000	17.7650	+0.248%	631	+5.826%
2026-04-02	17.721000	17.721000	17.721000	17.7210	-0.678%	627	+6.089%
2026-04-01	17.770000	17.841900	17.770000	17.8419	+1.634%	1,124	+5.370%
2026-03-31	17.215000	17.600000	17.215000	17.5550	+4.239%	1,620	+7.092%
2026-03-30	16.750000	16.870000	15.470000	16.8411	-0.157%	17,365	+11.632%
2026-03-27	16.980000	16.980000	16.867600	16.8676	-2.556%	366	+11.456%
2026-03-26	17.450000	17.460000	17.310000	17.3100	-2.588%	1,591	+8.608%
2026-03-25	17.775000	17.775000	17.769800	17.7698	+1.406%	304	+5.797%
2026-03-24	17.530000	17.530000	17.523400	17.5234	-0.275%	322	+7.285%
2026-03-23	17.500000	17.571700	17.500000	17.5717	+1.318%	873	+6.990%
2026-03-20	17.480000	17.480000	17.343200	17.3432	-2.536%	221	+8.400%
2026-03-19	17.910000	17.930000	17.794500	17.7945	-1.382%	1,212	+5.651%
2026-03-18	18.043900	18.043900	18.043900	18.0439	-0.860%	152	+4.190%
2026-03-17	18.080000	18.200500	18.080000	18.2005	+0.716%	2,698	+3.294%
2026-03-16	17.968800	18.071200	17.968800	18.0712	+1.033%	701	+4.033%
2026-03-13	17.886500	17.886500	17.886500	17.8865	-2.076%	114	+5.107%
2026-03-12	18.265700	18.265700	18.265700	18.2657	-0.945%	267	+2.925%
2026-03-11	18.500000	18.500000	18.440000	18.4400	-0.327%	471	+1.952%
2026-03-10	18.310000	18.500500	18.310000	18.5005	+3.023%	1,012	+1.619%
2026-03-09	16.700000	18.170000	16.700000	17.9577	-3.234%	15,036	+4.690%
2026-03-06	18.625000	18.650000	18.557800	18.5578	-1.930%	1,102	+1.305%
2026-03-05	19.150000	19.150000	18.900000	18.9230	-1.136%	7,315	-0.650%
2026-03-04	19.190000	19.190000	19.140400	19.1404	+0.594%	234	-1.778%
2026-03-03	18.840000	19.027300	18.800000	19.0273	-1.566%	2,157	-1.195%
2026-03-02	19.330000	19.330000	19.330000	19.3300	-0.190%	626	-2.742%
2026-02-27	19.415000	19.520000	19.366700	19.3667	-0.299%	766	-2.926%
2026-02-26	19.410000	19.424800	19.410000	19.4248	-0.284%	766	-3.217%
2026-02-25	19.350200	19.580000	19.350200	19.4802	+0.564%	2,222	-3.492%
2026-02-24	19.345000	19.371000	19.345000	19.3710	+0.838%	175	-2.948%
2026-02-23	19.350000	19.350000	19.210000	19.2100	-1.234%	292	-2.134%
2026-02-20	19.350000	19.490000	19.350000	19.4500	+0.253%	1,021	-3.342%
2026-02-19	19.300000	19.401000	19.300000	19.4010	-0.281%	436	-3.098%
2026-02-18	19.530000	19.550000	19.455600	19.4556	+0.384%	1,368	-3.370%
2026-02-17	19.250000	19.381100	19.150000	19.3811	-0.047%	7,052	-2.998%
2026-02-13	19.230000	19.390300	19.000000	19.3903	-0.103%	10,382	-3.044%
2026-02-12	19.110000	19.440000	19.020000	19.4102	-1.421%	17,341	-3.144%
2026-02-11	19.590000	19.690000	19.570000	19.6900	+0.241%	1,053	-4.520%
2026-02-10	19.730000	19.750000	19.642600	19.6426	+0.236%	18,575	-4.290%
2026-02-09	19.350000	19.596400	19.350000	19.5964	+0.986%	457	-4.064%
2026-02-06	19.360000	19.430000	19.360000	19.4051	+1.216%	2,207	-3.118%
2026-02-05	19.200000	19.200000	19.172000	19.1720	-0.689%	1,569	-1.940%
2026-02-04	19.350000	19.350000	19.305000	19.3050	-0.331%	277	-2.616%
2026-02-03	19.450000	19.450000	19.369200	19.3692	-0.364%	165	-2.939%
2026-02-02	19.480000	19.500000	19.410600	19.4400	-0.186%	2,056	-3.292%
2026-01-30	19.470000	19.500000	19.470000	19.4762	+0.013%	877	-3.472%
2026-01-29	19.330000	19.480000	19.300000	19.4736	-0.294%	2,384	-3.459%
2026-01-28	19.420000	19.560000	19.420000	19.5310	+0.194%	866	-3.743%
2026-01-27	19.490000	19.570000	19.490000	19.4931	+0.354%	4,684	-3.556%
2026-01-26	19.424300	19.424300	19.424300	19.4243	+0.039%	271	-3.214%
2026-01-23	19.530000	19.530000	19.416800	19.4168	-0.101%	345	-3.177%
2026-01-22	19.530000	19.530000	19.436400	19.4364	+0.815%	1,012	-3.274%
2026-01-21	19.270000	19.320000	19.270000	19.2792	+0.938%	847	-2.486%
2026-01-20	19.020000	19.170000	19.010000	19.1000	-1.290%	2,320	-1.571%
2026-01-16	19.375000	19.375000	19.349700	19.3497	-0.096%	589	-2.841%
2026-01-15	19.340000	19.425000	19.330000	19.3682	+0.167%	6,956	-2.934%
2026-01-14	19.350000	19.350000	19.290000	19.3360	+0.202%	776	-2.772%
2026-01-13	20.250000	20.250000	18.650000	19.2970	-1.492%	2,745	-2.576%
2026-01-12	20.500000	20.500000	19.360000	19.5892	+0.098%	2,784	-4.029%
2026-01-09	19.490000	19.570000	19.440000	19.5700	+0.643%	2,700	-3.935%
2026-01-08	19.445000	19.445000	19.445000	19.4450	0.000%	158	-3.317%
2026-01-07	19.370000	19.445000	19.370000	19.4450	+0.035%	465	-3.317%
2026-01-06	19.438100	19.438100	19.438100	19.4381	+0.479%	69	-3.283%
2026-01-05	19.220000	19.430000	19.200000	19.3454	+0.433%	3,381	-2.819%
2026-01-02	19.300000	19.300000	19.261900	19.2619	+0.154%	537	-2.398%
2025-12-31	19.244700	19.500000	19.232300	19.2323	-0.363%	6,294	-2.248%
2025-12-30	19.060000	19.490000	19.060000	19.3023	+0.702%	3,383	-2.602%
2025-12-29	19.280000	19.280000	19.100000	19.1678	-0.599%	2,884	-1.919%
2025-12-26	19.305000	19.305000	19.210000	19.2833	+0.266%	852	-2.506%
2025-12-24	19.338900	19.338900	19.232100	19.2321	+0.254%	269	-2.247%
2025-12-23	19.104000	19.310000	19.104000	19.1834	+0.527%	2,219	-1.999%
2025-12-22	19.169900	19.169900	19.082900	19.0829	-0.007%	272	-1.482%
2025-12-19	18.911600	19.084300	18.900000	19.0843	+1.053%	5,015	-1.490%
2025-12-18	18.870000	18.899800	18.870000	18.8854	+0.662%	408	-0.452%
2025-12-17	19.400000	19.400000	18.710000	18.7612	-0.754%	552	+0.207%
2025-12-16	18.820000	18.903800	18.820000	18.9038	-0.321%	277	-0.549%
2025-12-15	18.990000	18.990000	18.870000	18.9646	-0.257%	1,242	-0.868%
2025-12-12	18.970000	19.094900	18.310000	19.0135	-1.539%	3,174	-1.123%
2025-12-11	19.250000	19.400000	19.240000	19.3107	-0.309%	4,022	-2.645%
2025-12-10	19.370600	19.370600	19.370600	19.3706	+0.406%	179	-2.946%
2025-12-09	19.230000	19.390000	19.220000	19.2923	+0.022%	1,086	-2.552%
2025-12-08	19.288100	19.288100	19.288100	19.2881	-0.603%	17	-2.531%
2025-12-05	19.420000	19.420000	19.330000	19.4052	+0.230%	640	-3.119%
2025-12-04	19.416600	19.416600	19.280100	19.3607	-0.201%	503	-2.896%
2025-12-03	19.290000	19.490000	19.250000	19.3997	+0.500%	3,144	-3.091%
2025-12-02	19.211100	19.303200	19.211100	19.3032	-0.275%	434	-2.607%
2025-12-01	19.280000	19.411300	19.280000	19.3564	-0.473%	710	-2.875%
2025-11-28	19.340000	19.448400	19.340000	19.4484	+1.064%	202	-3.334%
2025-11-26	19.100000	19.243600	19.100000	19.2436	+0.646%	671	-2.305%
2025-11-25	19.025000	19.120000	18.990000	19.1200	+1.273%	1,424	-1.674%
2025-11-24	18.880000	18.920000	18.842100	18.8797	+1.763%	1,778	-0.422%
2025-11-21	18.500000	18.559900	18.320100	18.5526	+0.284%	3,639	+1.334%
2025-11-20	18.640000	18.880000	18.500000	18.5000	-0.814%	5,016	+1.622%
2025-11-19	18.770000	18.770000	18.651900	18.6519	-0.384%	205	+0.794%
2025-11-18	18.723800	18.723800	18.723800	18.7238	-0.736%	141	+0.407%
2025-11-17	19.000000	19.000000	18.810000	18.8626	-1.432%	1,131	-0.332%
2025-11-14	19.020000	19.180000	18.990000	19.1367	-0.075%	1,426	-1.759%
2025-11-13	19.420000	19.420000	19.151100	19.1511	-1.574%	7,314	-1.833%
2025-11-12	19.435000	19.540000	19.310000	19.4573	-1.069%	2,637	-3.378%
2025-11-11	19.640000	19.795000	19.640000	19.6675	+0.794%	1,071	-4.411%
2025-11-10	19.453500	19.512500	19.390000	19.5125	+1.000%	543	-3.652%
2025-11-07	19.400000	19.400000	19.223500	19.3194	-0.671%	2,516	-2.688%
2025-11-06	19.451000	19.477693	19.450000	19.4500	-0.332%	966	-3.342%
2025-11-05	19.360100	19.514700	19.360100	19.5147	+0.381%	303	-3.662%
2025-11-04	19.560100	19.560100	19.440600	19.4406	-0.839%	1,068	-3.295%
2025-11-03	19.605000	19.605000	19.605000	19.6050	-0.238%	431	-4.106%
2025-10-31	19.650000	19.651800	19.650000	19.6518	+0.602%	3,160	-4.334%
2025-10-30	19.505200	19.534300	19.505200	19.5343	-0.561%	367	-3.759%
2025-10-29	19.550000	19.700000	19.520000	19.6445	+0.351%	1,203	-4.299%
2025-10-28	19.630000	19.640000	19.510000	19.5758	+0.007%	2,564	-3.963%
2025-10-27	19.598500	19.598500	19.574500	19.5745	+0.666%	329	-3.957%
2025-10-24	19.445000	19.445000	19.445000	19.4450	+0.544%	290	-3.317%
2025-10-23	20.000000	20.000000	19.339700	19.3397	+0.426%	477	-2.791%
2025-10-22	19.375000	19.375000	19.160000	19.2576	-0.378%	888	-2.376%
2025-10-21	19.170000	19.330700	19.170000	19.3307	+0.711%	1,067	-2.745%
2025-10-20	19.180000	19.210000	19.150000	19.1943	+0.220%	1,350	-2.054%
2025-10-17	19.140000	19.152200	19.050000	19.1522	-0.270%	733	-1.839%
2025-10-16	19.204000	19.204000	19.204000	19.2040	-1.021%	182	-2.104%
2025-10-15	19.020000	19.402000	19.020000	19.4020	+0.387%	1,012	-3.103%
2025-10-14	18.690000	19.328600	18.690000	19.3272	+0.558%	998	-2.728%
2025-10-13	19.150000	19.341600	19.150000	19.2200	+0.230%	1,247	-2.185%
2025-10-10	19.370000	19.690000	19.143500	19.1758	-3.491%	3,088	-1.960%
2025-10-09	19.810000	19.869500	19.310000	19.8695	-0.404%	2,939	-5.383%
2025-10-08	19.830000	19.950000	19.830000	19.9500	+0.529%	723	-5.764%
2025-10-07	19.980000	20.000000	19.830000	19.8451	+0.301%	1,937	-5.266%
2025-10-06	19.748500	19.796600	19.710000	19.7855	-0.149%	2,458	-4.981%
2025-10-03	19.847000	19.847000	19.815100	19.8151	+0.023%	708	-5.123%
2025-10-02	19.760000	19.860000	19.760000	19.8105	-0.120%	655	-5.101%
2025-10-01	19.779900	19.834300	19.700000	19.8343	+0.708%	788	-5.215%
2025-09-30	19.680000	19.694900	19.680000	19.6949	+0.458%	325	-4.544%
2025-09-29	19.570000	19.610000	19.570000	19.6052	+0.090%	1,561	-4.107%
2025-09-26	19.580000	19.620000	19.580000	19.5876	+0.038%	774	-4.021%
2025-09-25	19.680000	19.699400	19.580100	19.5801	-0.701%	427	-3.984%
2025-09-24	19.480000	19.770000	19.480000	19.7183	-0.637%	1,090	-4.657%
2025-09-23	19.845000	19.845000	19.844800	19.8448	-0.249%	355	-5.265%
2025-09-22	19.840000	19.894400	19.780000	19.8944	+0.249%	3,785	-5.501%
2025-09-19	19.890000	19.890000	19.840000	19.8449	+0.360%	2,128	-5.265%
2025-09-18	19.750000	19.773800	19.740000	19.7738	-0.048%	3,222	-4.925%
2025-09-17	19.785000	19.785000	19.783300	19.7833	-0.053%	889	-4.970%
2025-09-16	19.810000	19.810000	19.793700	19.7937	+0.120%	269	-5.020%
2025-09-15	19.070000	19.780000	19.070000	19.7700	-1.081%	4,389	-4.906%
2025-09-12	19.920000	20.000000	19.900000	19.9860	+0.105%	1,821	-5.934%
2025-09-11	19.990000	20.000000	19.956800	19.9651	+0.168%	4,110	-5.836%
2025-09-10	19.898500	19.931600	19.898500	19.9316	+0.215%	413	-5.677%
2025-09-09	19.890000	19.930000	19.801100	19.8889	+0.131%	4,458	-5.475%
2025-09-08	19.770000	19.910000	19.770000	19.8629	+0.572%	1,577	-5.351%
2025-09-05	19.760000	19.770000	19.730000	19.7500	+0.298%	1,419	-4.810%
2025-09-04	19.691300	19.691300	19.691300	19.6913	+0.235%	118	-4.526%
2025-09-03	19.709900	19.709900	19.645100	19.6451	-0.228%	321	-4.302%
2025-09-02	19.610000	19.690000	19.575000	19.6900	-0.052%	914	-4.520%
2025-08-29	19.620000	19.769900	19.620000	19.7002	-0.016%	463	-4.569%
2025-08-28	19.610000	19.730000	19.610000	19.7034	+0.502%	5,312	-4.585%
2025-08-27	19.604800	19.604900	19.577800	19.6049	-0.038%	1,438	-4.106%
2025-08-26	19.530900	19.612300	19.530000	19.6123	+0.349%	837	-4.142%
2025-08-25	19.460100	19.544000	19.460100	19.5440	+0.348%	834	-3.807%
2025-08-22	19.340000	19.476200	19.340000	19.4762	+1.211%	1,465	-3.472%
2025-08-21	19.220000	19.243100	19.220000	19.2431	-0.256%	836	-2.303%
2025-08-20	19.420000	19.430000	19.292400	19.2924	-0.446%	1,536	-2.552%
2025-08-19	19.450000	19.450000	19.378800	19.3788	-0.353%	505	-2.987%
2025-08-18	19.404500	19.447500	19.404500	19.4475	-0.036%	382	-3.329%
2025-08-15	19.490000	19.490000	19.454500	19.4545	-0.171%	304	-3.364%
2025-08-14	19.487800	19.487800	19.487800	19.4878	-0.224%	67	-3.529%
2025-08-13	19.490000	19.531500	19.490000	19.5315	+0.548%	501	-3.745%
2025-08-12	19.230000	19.470000	19.190100	19.4250	-0.568%	2,894	-3.218%
2025-08-11	19.570000	19.570000	19.536000	19.5360	-0.249%	666	-3.767%
2025-08-08	19.561600	19.584800	19.555000	19.5848	+0.449%	747	-4.007%
2025-08-07	19.550000	19.570000	19.497300	19.4973	+0.205%	982	-3.576%
2025-08-06	19.490000	19.490000	19.457500	19.4575	+0.240%	1,785	-3.379%
2025-08-05	19.391800	19.410900	19.391800	19.4109	+0.290%	323	-3.147%
2025-08-04	19.379900	19.379900	19.347400	19.3547	+0.775%	311	-2.866%
2025-08-01	19.180000	19.205800	19.180000	19.2058	-0.595%	611	-2.113%
2025-07-31	19.360000	19.360000	19.320700	19.3207	+0.112%	394	-2.695%
2025-07-30	19.300000	19.306500	19.299100	19.2991	-0.061%	1,501	-2.586%
2025-07-29	19.330000	19.330000	19.310000	19.3108	-0.100%	866	-2.645%
2025-07-28	19.370000	19.410000	19.330200	19.3302	-0.207%	955	-2.743%
2025-07-25	19.320000	19.370300	19.320000	19.3703	+0.533%	1,493	-2.944%
2025-07-24	19.750000	19.750000	19.254500	19.2676	-0.012%	1,970	-2.427%
2025-07-23	19.267100	19.300000	19.255000	19.2700	+0.365%	992	-2.439%
2025-07-22	19.290000	19.290000	19.180000	19.2000	-0.105%	574	-2.083%
2025-07-21	19.280000	19.280000	19.220200	19.2202	+0.194%	1,867	-2.186%
2025-07-18	19.195000	19.225000	19.179800	19.1830	-0.107%	775	-1.997%
2025-07-17	19.203600	19.203600	19.203600	19.2036	+0.349%	141	-2.102%
2025-07-16	19.170000	19.170000	19.136900	19.1369	-0.173%	701	-1.760%
2025-07-15	19.200000	19.210000	19.160000	19.1700	-0.161%	4,214	-1.930%
2025-07-14	19.100000	19.230000	19.080000	19.2010	-1.280%	2,785	-2.088%
2025-07-11	19.530000	19.530000	19.450000	19.4500	-0.554%	642	-3.342%
2025-07-10	19.740000	19.740000	19.558400	19.5584	+0.171%	1,088	-3.878%
2025-07-09	19.550000	19.550000	19.525000	19.5250	+0.600%	1,023	-3.713%
2025-07-08	19.490000	19.490000	19.408500	19.4085	+0.169%	971	-3.135%
2025-07-07	19.490000	19.490000	19.320000	19.3757	-0.931%	2,675	-2.971%
2025-07-03	19.600000	19.600000	19.557700	19.5577	+0.278%	1,732	-3.874%
2025-07-02	19.520000	19.530000	19.470000	19.5034	+0.221%	1,304	-3.607%
2025-07-01	19.400000	19.460300	19.400000	19.4603	+0.473%	477	-3.393%
2025-06-30	19.110000	19.578800	19.110000	19.3686	+0.669%	2,561	-2.936%
2025-06-27	19.257200	19.290000	19.239900	19.2399	+0.529%	626	-2.286%
2025-06-26	19.000000	19.160000	19.000000	19.1387	+0.703%	2,923	-1.770%
2025-06-25	18.990000	19.005000	18.990000	19.0050	+0.241%	808	-1.079%
2025-06-24	18.681800	18.960000	18.681800	18.9594	+1.288%	1,411	-0.841%
2025-06-23	18.500000	18.718400	18.500000	18.7184	+0.328%	983	+0.436%
2025-06-20	18.670000	18.699000	18.657200	18.6572	-0.123%	1,185	+0.765%
2025-06-18	18.730000	18.750000	18.680200	18.6802	0.000%	1,278	+0.641%
2025-06-17	18.750000	18.750000	18.680200	18.6802	-0.584%	2,677	+0.641%
2025-06-16	18.849500	18.849500	18.789900	18.7899	+0.319%	848	+0.054%
2025-06-13	18.750000	18.760000	18.730000	18.7302	-0.710%	2,342	+0.373%
2025-06-12	18.810000	18.864100	18.802300	18.8641	-0.713%	1,389	-0.340%
2025-06-11	19.070000	19.080000	18.999600	18.9996	+0.091%	2,537	-1.051%
2025-06-10	18.986000	18.986000	18.982400	18.9824	+0.299%	600	-0.961%
2025-06-09	19.250000	19.250000	18.924400	18.9259	+0.134%	2,928	-0.665%
2025-06-06	18.895000	18.910100	18.890000	18.9006	+0.527%	1,703	-0.532%
2025-06-05	18.809000	18.900000	18.780000	18.8016	-0.097%	5,458	-0.009%
2025-06-04	18.819800	18.819800	18.819800	18.8198	+0.247%	21	-0.105%
2025-06-03	18.773400	18.773400	18.773400	18.7734	+0.294%	40	+0.142%
2025-06-02	18.602000	18.718300	18.602000	18.7183	+0.260%	478	+0.436%
2025-05-30	18.669700	18.669700	18.669700	18.6697	+0.588%	263	+0.698%
2025-05-29	18.520000	18.560600	18.520000	18.5606	+0.776%	536	+1.290%
2025-05-28	18.510000	18.510000	18.417600	18.4176	-0.548%	2,047	+2.076%
2025-05-27	16.960000	18.519100	16.270000	18.5191	+1.325%	1,914	+1.517%
2025-05-23	18.276900	18.276900	18.276900	18.2769	+0.094%	43	+2.862%
2025-05-22	18.180000	18.259800	18.180000	18.2598	+0.148%	802	+2.958%
2025-05-21	18.440000	18.530000	18.190000	18.2328	-1.418%	1,161	+3.111%
2025-05-20	18.530000	18.530000	18.470000	18.4951	+0.077%	693	+1.649%
2025-05-19	18.500000	18.500000	18.480900	18.4809	-0.452%	304	+1.727%
2025-05-16	18.525000	18.564800	18.525000	18.5648	+0.522%	188	+1.267%
2025-05-15	18.480000	18.486200	18.468400	18.4684	-0.084%	561	+1.795%
2025-05-14	18.440000	18.520000	18.420000	18.4840	+0.058%	987	+1.710%
2025-05-13	18.470000	18.480000	18.360000	18.4732	-0.527%	2,608	+1.769%
2025-05-12	18.647700	18.647700	18.540000	18.5710	+1.788%	1,994	+1.233%
2025-05-09	18.260000	18.270000	18.244700	18.2447	+0.105%	874	+3.044%
2025-05-08	18.280000	18.280000	18.225600	18.2256	+0.500%	288	+3.152%
2025-05-07	18.105000	18.134900	18.105000	18.1349	+0.385%	228	+3.668%
2025-05-06	18.100000	18.130000	18.065300	18.0653	-0.619%	2,114	+4.067%
2025-05-05	18.220000	18.220000	18.155000	18.1778	-0.401%	5,091	+3.423%
2025-05-02	18.251000	18.251000	18.251000	18.2510	+0.722%	145	+3.008%
2025-05-01	18.120000	18.120200	18.120000	18.1202	+1.230%	214	+3.752%
2025-04-30	17.772000	17.900000	17.772000	17.9000	+0.194%	2,352	+5.028%
2025-04-29	17.865400	17.865400	17.865400	17.8654	+0.824%	98	+5.231%
2025-04-28	17.800000	17.810000	17.590000	17.7194	+0.246%	2,344	+6.098%
2025-04-25	17.740000	17.740000	17.675900	17.6759	+0.825%	423	+6.360%
2025-04-24	17.495000	17.531300	17.495000	17.5313	+1.579%	214	+7.237%
2025-04-23	15.460000	18.680000	15.430000	17.2588	+4.599%	2,365	+8.930%
2025-04-22	16.230000	16.500000	16.005000	16.5000	+1.662%	4,096	+13.939%
2025-04-21	16.420000	16.420000	14.935000	16.2303	-3.999%	3,006	+15.833%
2025-04-17	16.906300	16.906300	16.906300	16.9063	+0.475%	179	+11.201%
2025-04-16	16.860000	16.860000	16.826400	16.8264	-0.954%	1,001	+11.729%
2025-04-15	17.140000	17.140000	16.988500	16.9885	+0.333%	5,007	+10.663%
2025-04-14	16.860000	16.932200	16.800000	16.9322	+1.578%	1,744	+11.031%
2025-04-11	16.450000	16.730000	16.450000	16.6692	-0.035%	1,088	+12.783%
2025-04-10	16.920000	16.920000	16.675000	16.6750	-4.809%	1,365	+12.744%
2025-04-09	17.430000	17.610000	17.120000	17.5174	+9.699%	8,422	+7.322%
2025-04-08	16.720000	17.000000	15.968600	15.9686	+0.657%	3,537	+17.731%
2025-04-07	17.190000	17.190000	15.200000	15.8644	-5.006%	7,966	+18.504%
2025-04-04	17.250000	17.750000	16.610000	16.7005	-8.863%	12,070	+12.571%
2025-04-03	18.330000	18.330000	18.324700	18.3247	-3.122%	352	+2.594%
2025-04-02	18.825000	18.930000	18.800000	18.9152	+0.287%	1,772	-0.609%
2025-04-01	18.760000	18.940000	18.760000	18.8611	+0.200%	1,201	-0.324%
2025-03-31	18.654600	18.823500	18.190000	18.8235	-0.021%	15,628	-0.125%
2025-03-28	19.000000	19.000000	18.827500	18.8275	-0.855%	340	-0.146%
2025-03-27	19.050000	19.050000	18.900000	18.9899	-0.561%	5,547	-1.000%
2025-03-26	19.097000	19.097000	19.097000	19.0970	-1.027%	57	-1.555%
2025-03-25	19.340000	19.340000	19.295200	19.2952	+0.209%	236	-2.566%
2025-03-24	19.255000	19.255000	19.255000	19.2550	+0.959%	816	-2.363%
2025-03-21	19.080000	19.080000	19.072100	19.0721	-0.245%	164	-1.427%
2025-03-20	19.220000	19.220000	19.119000	19.1190	-0.008%	133	-1.668%
2025-03-19	19.130000	19.130000	19.120000	19.1205	+0.790%	554	-1.676%
2025-03-18	19.169900	19.169900	18.960000	18.9707	-0.606%	1,781	-0.900%
2025-03-17	18.880000	19.095000	18.810000	19.0863	+1.415%	1,812	-1.500%
2025-03-14	18.760000	18.839900	18.760000	18.8200	+0.703%	4,996	-0.106%
2025-03-13	19.100000	19.100000	18.688700	18.6887	-2.005%	1,507	+0.596%
2025-03-12	19.050000	19.071000	19.030000	19.0710	+0.538%	2,405	-1.421%
2025-03-11	18.960000	18.968900	18.930000	18.9689	-0.624%	1,716	-0.890%
2025-03-10	19.300000	19.310000	19.088000	19.0880	-1.772%	2,894	-1.509%
2025-03-07	19.425300	19.470000	19.320000	19.4324	+0.088%	1,173	-3.254%
2025-03-06	19.490000	19.490000	19.370000	19.4153	-1.346%	3,288	-3.169%
2025-03-05	19.640000	19.709900	19.590000	19.6802	+0.743%	2,828	-4.473%
2025-03-04	19.500000	19.570000	19.500000	19.5350	-1.222%	1,513	-3.762%
2025-03-03	19.990000	19.990100	19.776600	19.7766	-0.645%	1,705	-4.938%
2025-02-28	19.870000	19.905000	19.760000	19.9050	+0.648%	1,942	-5.551%
2025-02-27	19.930000	19.930000	19.776800	19.7768	-0.922%	1,128	-4.939%
2025-02-26	20.001400	20.001400	19.850000	19.9609	+0.508%	1,009	-5.816%
2025-02-25	19.570000	20.040000	19.570000	19.8600	-0.742%	4,661	-5.337%
2025-02-24	20.450000	20.450000	20.008400	20.0084	-0.624%	691	-6.039%
2025-02-21	20.310000	20.509100	19.598000	20.1341	-1.786%	6,546	-6.626%
2025-02-20	20.500000	20.500200	20.300000	20.5002	+0.422%	908	-8.294%
2025-02-19	20.479900	20.479900	20.350000	20.4140	-0.530%	4,166	-7.906%
2025-02-18	20.300000	20.522700	20.300000	20.5227	+1.244%	1,101	-8.394%
2025-02-14	20.220000	20.310000	20.220000	20.2706	-0.151%	1,259	-7.255%
2025-02-13	20.288900	20.301200	20.250000	20.3012	+2.403%	541	-7.395%
2025-02-12	18.390000	20.110000	18.390000	19.8249	-3.007%	807	-5.170%
2025-02-11	20.439500	20.439500	20.439500	20.4395	+0.185%	35	-8.021%

.dark-mode .gd9vpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gd9vpM{ color: #333333; background-color: white; border: 2px solid #333333; }CEFDETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETNstock NYSE ETF

CEFD
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
stock NYSE ETF