Dark

IFED
ETRACS IFED Invest with the Fed TR Index ETN
stock NYSE ETF

At Close

Sep 28, 2026

46.45USD-0.954%(-0.45)253

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	45.9900	46.4527	45.9900	46.4527	-0.954%	253	0.000%
2026-09-21	45.7500	46.9002	45.6600	46.9002	+1.600%	3,641	-0.954%
2026-09-18	45.9800	46.1616	45.7700	46.1616	-1.784%	1,480	+0.631%
2026-09-17	47.2700	47.4700	45.4200	47.0000	+0.815%	1,291	-1.164%
2026-09-16	46.0100	46.6200	46.0100	46.6200	-2.509%	249	-0.359%
2026-09-15	47.8200	47.8200	47.8200	47.8200	+0.210%	347	-2.859%
2026-09-14	48.7000	48.7000	47.7200	47.7200	+2.925%	325	-2.656%
2026-09-11	46.2800	46.3640	46.2800	46.3640	+1.040%	568	+0.191%
2026-09-10	46.2000	48.5500	45.8869	45.8869	-5.950%	2,239	+1.233%
2026-09-09	49.0000	49.0000	48.0000	48.7900	+5.002%	1,561	-4.791%
2026-09-08	48.0000	49.5000	46.4659	46.4659	-7.230%	5,389	-0.028%
2026-09-04	48.5000	52.6500	48.5000	50.0870	+6.445%	1,890	-7.256%
2026-09-03	47.0500	47.2600	47.0500	47.0542	+1.630%	231	-1.278%
2026-09-01	46.5100	47.3500	45.1300	46.2993	-0.845%	3,783	+0.331%
2026-08-31	46.5400	46.6940	46.5400	46.6940	-0.775%	241	-0.517%
2026-08-26	46.8900	47.0900	46.8900	47.0585	+0.523%	1,279	-1.287%
2026-08-24	46.8138	46.8138	46.8138	46.8138	-1.395%	45	-0.771%
2026-08-21	46.7800	47.4761	46.3100	47.4761	+2.271%	1,859	-2.156%
2026-08-20	47.5000	47.6300	46.0100	46.4218	-3.288%	7,729	+0.067%
2026-08-19	53.4500	53.4500	48.0000	48.0000	-8.571%	1,999	-3.224%
2026-08-18	51.0000	53.7000	50.8000	52.5000	+6.707%	5,116	-11.519%
2026-08-17	48.9000	49.2000	46.5500	49.2000	+10.562%	1,488	-5.584%
2026-08-14	44.5000	44.5000	44.5000	44.5000	-4.915%	9	+4.388%
2026-08-05	44.4600	47.6700	44.4600	46.8000	-5.263%	985	-0.742%
2026-08-03	46.5400	49.4000	46.5400	49.4000	-3.137%	276	-5.966%
2026-07-30	46.0000	54.2200	46.0000	51.0000	+11.597%	7,914	-8.916%
2026-07-29	45.2000	45.7000	44.0000	45.7000	+3.722%	5,389	+1.647%
2026-07-28	44.3000	44.3000	44.0600	44.0600	-6.055%	793	+5.431%
2026-07-24	50.1400	50.1400	45.0000	46.9000	-14.385%	2,331	-0.954%
2026-07-23	54.7800	54.7800	54.7800	54.7800	-0.761%	2,473	-15.201%
2026-07-21	54.7500	55.2000	49.6100	55.2000	+8.172%	2,894	-15.847%
2026-07-20	48.4700	51.0300	48.2500	51.0300	+5.000%	4,656	-8.970%
2026-07-17	44.1800	48.6000	44.1800	48.6000	+8.000%	1,485	-4.418%
2026-07-16	44.9200	45.0000	44.0000	45.0000	+0.812%	1,150	+3.228%
2026-07-13	44.6377	44.6377	44.6377	44.6377	-0.296%	5	+4.066%
2026-07-07	44.7700	44.7700	44.7700	44.7700	0.000%	244	+3.759%
2026-07-01	44.5000	44.7700	44.5000	44.7700	+0.924%	307	+3.759%
2026-06-29	44.3900	44.3900	44.3600	44.3600	+0.704%	548	+4.718%
2026-06-26	43.7100	44.0500	43.7100	44.0500	-4.322%	1,187	+5.454%
2026-06-25	45.0400	46.0400	45.0400	46.0400	+4.163%	401	+0.896%
2026-06-24	44.2000	44.2500	44.1800	44.2000	-1.625%	559	+5.097%
2026-06-23	44.4300	44.9300	44.4300	44.9300	-0.054%	1,981	+3.389%
2026-06-22	45.2700	45.2700	44.9541	44.9541	+0.114%	230	+3.334%
2026-06-18	45.1400	45.1400	44.9027	44.9027	+0.751%	282	+3.452%
2026-06-17	45.5300	45.5300	44.5679	44.5679	-1.787%	395	+4.229%
2026-06-16	46.0300	46.0300	45.3786	45.3786	-0.575%	889	+2.367%
2026-06-15	45.5201	45.7950	45.4600	45.6410	+1.521%	1,710	+1.778%
2026-06-12	44.4700	45.2600	44.4700	44.9574	-0.095%	766	+3.326%
2026-06-11	42.5000	45.0000	42.2500	45.0000	+4.139%	5,649	+3.228%
2026-06-10	43.7900	43.7901	43.2116	43.2116	-1.788%	848	+7.501%
2026-06-09	44.3700	44.5550	43.9350	43.9983	-0.437%	1,122	+5.578%
2026-06-08	44.4350	44.4350	44.1912	44.1912	-0.767%	1,722	+5.118%
2026-06-05	44.6801	44.8200	44.5327	44.5327	-0.972%	1,992	+4.311%
2026-06-04	44.9700	44.9700	44.9700	44.9700	+0.559%	4	+3.297%
2026-06-03	44.7199	44.7199	44.7199	44.7199	-1.242%	205	+3.875%
2026-06-02	45.2823	45.2823	45.2823	45.2823	-1.645%	20	+2.585%
2026-06-01	46.0396	46.0396	46.0396	46.0396	+2.029%	5	+0.897%
2026-05-29	45.1242	45.1242	45.1242	45.1242	+1.485%	158	+2.944%
2026-05-28	44.4637	44.4637	44.4637	44.4637	+1.861%	3	+4.473%
2026-05-27	43.6513	43.6513	43.6513	43.6513	-0.303%	6	+6.418%
2026-05-26	43.7841	43.7841	43.7841	43.7841	-0.139%	60	+6.095%
2026-05-22	43.8452	43.8452	43.8452	43.8452	+1.308%	0	+5.947%
2026-05-21	43.2789	43.2789	43.2789	43.2789	+0.376%	48	+7.333%
2026-05-20	43.1167	43.1167	43.1167	43.1167	+0.871%	1	+7.737%
2026-05-19	42.7443	42.7443	42.7443	42.7443	-0.465%	0	+8.676%
2026-05-18	42.9441	42.9441	42.9441	42.9441	+1.193%	0	+8.170%
2026-05-15	42.4380	42.4380	42.4380	42.4380	+0.081%	1	+9.460%
2026-05-14	42.2901	42.4037	42.2901	42.4037	+0.478%	158	+9.549%
2026-05-13	42.2021	42.2021	42.2021	42.2021	-0.498%	1	+10.072%
2026-05-12	42.4132	42.4132	42.4132	42.4132	-0.069%	5	+9.524%
2026-05-11	42.4424	42.4424	42.4424	42.4424	-1.054%	13	+9.449%
2026-05-08	42.6200	42.8947	42.6200	42.8947	-0.321%	1,276	+8.295%
2026-05-07	42.9200	43.0329	42.9200	43.0329	+0.585%	102	+7.947%
2026-05-06	42.7828	42.7828	42.7828	42.7828	+0.284%	0	+8.578%
2026-05-05	42.6618	42.6618	42.6618	42.6618	+0.025%	0	+8.886%
2026-05-04	42.6510	42.6510	42.6510	42.6510	-0.057%	0	+8.914%
2026-05-01	42.6753	42.6753	42.6753	42.6753	+0.782%	129	+8.851%
2026-04-30	42.2000	42.3441	42.1900	42.3441	+0.432%	965	+9.703%
2026-04-29	42.1619	42.1619	42.1619	42.1619	-0.261%	2	+10.177%
2026-04-28	42.2723	42.2723	42.2723	42.2723	-0.101%	8	+9.889%
2026-04-27	42.3500	42.4200	42.3151	42.3151	-0.383%	272	+9.778%
2026-04-24	42.4778	42.4778	42.4778	42.4778	+0.002%	29	+9.358%
2026-04-23	42.4200	43.0000	42.0000	42.4768	-3.462%	2,127	+9.360%
2026-04-22	47.8300	48.7000	43.8300	44.0000	-3.919%	4,872	+5.574%
2026-04-21	44.0000	45.7947	44.0000	45.7947	+5.724%	1,291	+1.437%
2026-04-17	43.3153	43.3153	43.3153	43.3153	+1.470%	0	+7.243%
2026-04-16	43.0000	43.0000	42.6876	42.6876	+0.499%	100	+8.820%
2026-04-15	42.4756	42.4756	42.4756	42.4756	+1.506%	0	+9.363%
2026-04-14	41.5000	41.8456	41.5000	41.8456	+0.934%	1,414	+11.010%
2026-04-13	41.4582	41.4582	41.4582	41.4582	+1.674%	2	+12.047%
2026-04-10	40.7758	40.7758	40.7758	40.7758	-1.520%	5	+13.922%
2026-04-09	41.4052	41.4052	41.4052	41.4052	-1.263%	1	+12.190%
2026-04-08	41.9350	41.9350	41.9350	41.9350	+1.745%	0	+10.773%
2026-04-07	41.1100	41.2300	40.6000	41.2156	-0.968%	1,606	+12.707%
2026-04-06	41.6186	41.6186	41.6186	41.6186	+0.355%	1	+11.615%
2026-04-02	41.4715	41.4715	41.4715	41.4715	+0.057%	49	+12.011%
2026-04-01	41.4480	41.4480	41.4480	41.4480	+0.129%	0	+12.075%
2026-03-31	41.3946	41.3946	41.3946	41.3946	+2.062%	0	+12.219%
2026-03-30	40.5583	40.5583	40.5583	40.5583	+0.419%	1	+14.533%
2026-03-27	40.3892	40.3892	40.3892	40.3892	-2.134%	0	+15.013%
2026-03-26	41.3472	41.3472	41.2700	41.2700	-0.833%	146	+12.558%
2026-03-25	41.6168	41.6168	41.6168	41.6168	+0.556%	3	+11.620%
2026-03-24	41.1800	41.3865	41.1800	41.3865	-1.178%	423	+12.241%
2026-03-23	41.8799	41.8799	41.8799	41.8799	+1.066%	20	+10.919%
2026-03-20	41.4380	41.4380	41.4380	41.4380	-1.657%	100	+12.102%
2026-03-19	42.1361	42.1361	42.1361	42.1361	+0.012%	191	+10.244%
2026-03-18	42.3100	42.3100	42.1310	42.1310	-1.693%	100	+10.258%
2026-03-17	42.8565	42.8565	42.8565	42.8565	+0.606%	0	+8.391%
2026-03-16	42.5985	42.5985	42.5985	42.5985	+0.966%	0	+9.048%
2026-03-13	42.1908	42.1908	42.1908	42.1908	+0.057%	5	+10.101%
2026-03-12	42.8700	42.8700	42.1668	42.1668	-1.716%	512	+10.164%
2026-03-11	42.9032	42.9032	42.9032	42.9032	-0.412%	0	+8.273%
2026-03-10	43.4200	43.4200	43.0809	43.0809	-1.019%	116	+7.827%
2026-03-09	43.5243	43.5243	43.5243	43.5243	+0.231%	114	+6.728%
2026-03-06	43.4238	43.4238	43.4238	43.4238	-0.740%	1	+6.975%
2026-03-05	43.7475	43.7475	43.7475	43.7475	-0.029%	7	+6.184%
2026-03-04	43.7604	43.7604	43.7604	43.7604	+0.239%	98	+6.152%
2026-03-03	42.9900	43.6561	42.9900	43.6561	-0.360%	880	+6.406%
2026-03-02	43.8139	43.8139	43.8139	43.8139	-0.490%	0	+6.023%
2026-02-27	45.8100	45.8100	44.0295	44.0295	-0.681%	499	+5.504%
2026-02-26	44.3313	44.3313	44.3313	44.3313	+1.170%	0	+4.785%
2026-02-25	43.8185	43.8185	43.8185	43.8185	+0.766%	4	+6.012%
2026-02-24	43.2500	43.4853	43.2500	43.4853	+1.200%	200	+6.824%
2026-02-23	42.0000	43.1800	42.0000	42.9698	-2.133%	311	+8.105%
2026-02-20	43.9064	43.9064	43.9064	43.9064	-0.020%	2	+5.799%
2026-02-19	43.9151	43.9151	43.9151	43.9151	-0.561%	15	+5.778%
2026-02-18	44.1629	44.1629	44.1629	44.1629	+0.855%	0	+5.185%
2026-02-17	43.4300	43.7887	43.4300	43.7887	-0.018%	1,195	+6.084%
2026-02-13	43.7967	43.7967	43.7967	43.7967	+1.149%	0	+6.064%
2026-02-12	43.2990	43.2990	43.2990	43.2990	-1.885%	905	+7.284%
2026-02-11	44.1308	44.1308	44.1308	44.1308	-0.685%	210	+5.261%
2026-02-10	44.4351	44.4351	44.4351	44.4351	+0.378%	122	+4.541%
2026-02-09	43.9000	44.2679	43.8900	44.2679	+1.346%	2,755	+4.935%
2026-02-06	43.9150	43.9150	42.7500	43.6800	+0.668%	1,789	+6.348%
2026-02-05	43.3900	43.4988	43.3900	43.3900	-1.236%	400	+7.059%
2026-02-04	43.9332	43.9332	43.9332	43.9332	+0.290%	140	+5.735%
2026-02-03	43.8062	43.8062	43.8062	43.8062	-2.416%	0	+6.041%
2026-02-02	44.8906	44.8906	44.8906	44.8906	+0.897%	0	+3.480%
2026-01-30	44.4915	44.4915	44.4915	44.4915	-0.980%	102	+4.408%
2026-01-29	44.9318	44.9318	44.9318	44.9318	-1.189%	0	+3.385%
2026-01-28	45.7700	45.7800	45.4723	45.4723	-0.610%	210	+2.156%
2026-01-27	45.7515	45.7515	45.7515	45.7515	-0.538%	2	+1.533%
2026-01-26	45.9989	45.9989	45.9989	45.9989	+0.355%	0	+0.987%
2026-01-23	45.8361	45.8361	45.8361	45.8361	-0.090%	4	+1.345%
2026-01-22	45.8775	45.8775	45.8775	45.8775	+0.905%	0	+1.254%
2026-01-21	45.4661	45.4661	45.4661	45.4661	+1.050%	11	+2.170%
2026-01-20	44.9936	44.9936	44.9936	44.9936	-1.893%	0	+3.243%
2026-01-16	45.8617	45.8617	45.8617	45.8617	-0.834%	79	+1.289%
2026-01-15	46.2474	46.2474	46.2474	46.2474	+0.014%	0	+0.444%
2026-01-14	46.2407	46.2407	46.2407	46.2407	-0.677%	59	+0.458%
2026-01-13	46.5558	46.5558	46.5558	46.5558	-0.117%	6	-0.221%
2026-01-12	46.6105	46.6105	46.6105	46.6105	+0.108%	21	-0.339%
2026-01-09	46.5601	46.5601	46.5601	46.5601	-0.139%	10	-0.231%
2026-01-08	46.6249	46.6249	46.6249	46.6249	-0.736%	3	-0.369%
2026-01-07	46.9704	46.9704	46.9704	46.9704	+0.158%	132	-1.102%
2026-01-06	47.1200	47.1200	46.8964	46.8964	+1.104%	359	-0.946%
2026-01-05	46.3844	46.3844	46.3844	46.3844	+0.068%	49	+0.147%
2025-12-31	46.5366	46.5366	46.3527	46.3527	-1.027%	120	+0.216%
2025-12-29	46.8338	46.8338	46.8338	46.8338	-0.290%	6	-0.814%
2025-12-26	46.9700	46.9700	46.9700	46.9700	+0.146%	21	-1.101%
2025-12-24	46.9014	46.9014	46.9014	46.9014	+0.322%	0	-0.957%
2025-12-23	46.7510	46.7510	46.7510	46.7510	-0.355%	47	-0.638%
2025-12-22	46.9174	46.9174	46.9174	46.9174	+0.400%	10	-0.990%
2025-12-19	46.7307	46.7307	46.7307	46.7307	+0.471%	18	-0.595%
2025-12-18	46.3200	46.5118	46.3200	46.5118	+0.540%	459	-0.127%
2025-12-17	46.2621	46.2621	46.2621	46.2621	-0.627%	0	+0.412%
2025-12-16	46.5400	46.5539	46.5200	46.5539	-0.322%	817	-0.217%
2025-12-15	46.7044	46.7044	46.7044	46.7044	-0.070%	141	-0.539%
2025-12-12	46.7369	46.7369	46.7369	46.7369	-0.472%	4	-0.608%
2025-12-11	46.7400	46.9587	46.7400	46.9587	+0.695%	540	-1.078%
2025-12-10	46.6347	46.6347	46.6347	46.6347	+0.584%	4	-0.390%
2025-12-09	46.3638	46.3638	46.3638	46.3638	+0.076%	0	+0.192%
2025-12-08	46.3288	46.3288	46.3288	46.3288	-0.366%	0	+0.267%
2025-12-05	46.4988	46.4988	46.4988	46.4988	+0.725%	222	-0.099%
2025-12-04	46.1641	46.1641	46.1641	46.1641	-0.394%	2	+0.625%
2025-12-03	46.3468	46.3468	46.3468	46.3468	+0.492%	9	+0.228%
2025-12-02	46.1198	46.1198	46.1198	46.1198	+0.411%	10	+0.722%
2025-12-01	44.5000	46.5000	43.4500	45.9310	-0.319%	1,151	+1.136%
2025-11-28	46.0781	46.0781	46.0781	46.0781	+0.454%	2	+0.813%
2025-11-26	45.8700	45.8700	45.8700	45.8700	+0.247%	363	+1.270%
2025-11-25	45.7571	45.7571	45.7571	45.7571	-1.597%	32	+1.520%
2025-11-24	44.8100	46.7125	44.8000	46.4999	+4.149%	1,737	-0.102%
2025-11-21	44.6476	44.6476	44.6476	44.6476	+0.648%	1	+4.043%
2025-11-20	38.9100	44.3600	38.9100	44.3600	-1.486%	682	+4.718%
2025-11-19	45.0290	45.0290	45.0290	45.0290	-0.831%	0	+3.162%
2025-11-18	45.4061	45.4061	45.4061	45.4061	+0.414%	78	+2.305%
2025-11-17	41.2800	45.2188	41.2800	45.2188	-1.406%	250	+2.729%
2025-11-14	45.4000	45.8637	45.4000	45.8637	-0.254%	423	+1.284%
2025-11-13	46.2400	46.2401	45.9805	45.9805	-1.338%	609	+1.027%
2025-11-12	46.6647	46.6647	46.6042	46.6042	+1.390%	196	-0.325%
2025-11-07	45.9651	45.9651	45.9651	45.9651	+0.987%	22	+1.061%
2025-11-06	45.5159	45.5159	45.5159	45.5159	-1.372%	18	+2.058%
2025-11-05	46.1490	46.1490	46.1490	46.1490	+0.705%	3	+0.658%
2025-11-04	45.8260	45.8260	45.8260	45.8260	-1.216%	134	+1.368%
2025-11-03	46.3300	46.3900	46.3299	46.3900	-0.628%	493	+0.135%
2025-10-31	46.6833	46.6833	46.6833	46.6833	+1.054%	0	-0.494%
2025-10-30	46.1966	46.1966	46.1966	46.1966	-0.789%	8	+0.554%
2025-10-29	46.7500	52.0000	46.5641	46.5641	-1.052%	2,517	-0.239%
2025-10-28	47.0593	47.0593	47.0593	47.0593	-0.553%	18	-1.289%
2025-10-27	47.3211	47.3211	47.3211	47.3211	+0.598%	16	-1.835%
2025-10-24	47.0400	47.0400	47.0400	47.0400	+0.280%	29	-1.249%
2025-10-23	46.9085	46.9085	46.9085	46.9085	+0.524%	7	-0.972%
2025-10-22	46.6641	46.6641	46.6641	46.6641	-0.139%	2	-0.453%
2025-10-20	46.7289	46.7289	46.7289	46.7289	+1.105%	0	-0.591%
2025-10-17	45.9000	46.2183	45.8700	46.2183	+0.527%	797	+0.507%
2025-10-16	46.7700	46.7700	45.9761	45.9761	-0.967%	206	+1.037%
2025-10-15	46.7500	46.7500	46.4252	46.4252	+0.286%	232	+0.059%
2025-10-14	46.2928	46.2928	46.2928	46.2928	+0.777%	2	+0.345%
2025-10-13	45.9357	45.9357	45.9357	45.9357	-0.872%	6	+1.125%
2025-10-09	46.3399	46.3399	46.3399	46.3399	-0.508%	5	+0.243%
2025-10-08	46.5767	46.5767	46.5767	46.5767	+0.757%	2	-0.266%
2025-10-07	46.2267	46.2267	46.2267	46.2267	-0.524%	12	+0.489%
2025-10-06	46.4700	46.4700	46.4700	46.4700	+0.300%	2	-0.037%
2025-10-03	46.3312	46.3312	46.3312	46.3312	-0.706%	7	+0.262%
2025-10-02	46.6604	46.6604	46.6604	46.6604	+0.395%	2	-0.445%
2025-10-01	46.4766	46.4766	46.4766	46.4766	-0.091%	8	-0.051%
2025-09-30	46.5191	46.5191	46.5191	46.5191	-0.448%	7	-0.143%
2025-09-29	46.7285	46.7285	46.7285	46.7285	+0.659%	2	-0.590%
2025-09-26	46.4227	46.4227	46.4227	46.4227	+1.505%	10	+0.065%
2025-09-25	45.7346	45.7346	45.7346	45.7346	-0.771%	6	+1.570%
2025-09-24	46.0900	46.0900	46.0900	46.0900	-0.681%	134	+0.787%
2025-09-23	46.4060	46.4060	46.4060	46.4060	-0.115%	1	+0.101%
2025-09-22	46.4596	46.4596	46.4596	46.4596	-0.211%	4	-0.015%
2025-09-19	47.6100	47.6100	46.5579	46.5579	+0.043%	309	-0.226%
2025-09-18	46.5381	46.5381	46.5381	46.5381	+0.746%	2	-0.184%
2025-09-17	46.1933	46.1933	46.1933	46.1933	+0.195%	0	+0.562%
2025-09-16	46.1035	46.1035	46.1035	46.1035	-0.691%	0	+0.757%
2025-09-15	46.4244	46.4244	46.4244	46.4244	+0.198%	7	+0.061%
2025-09-12	46.3326	46.3326	46.3326	46.3326	-0.503%	5	+0.259%
2025-09-11	46.5666	46.5666	46.5666	46.5666	+1.777%	0	-0.245%
2025-09-10	45.7535	45.7535	45.7535	45.7535	-0.709%	5	+1.528%
2025-09-09	46.0801	46.0801	46.0801	46.0801	+0.250%	2	+0.809%
2025-09-08	45.9654	45.9654	45.9654	45.9654	+0.632%	2	+1.060%
2025-09-05	45.6768	45.6768	45.6768	45.6768	+0.715%	0	+1.699%
2025-09-04	45.3526	45.3526	45.3526	45.3526	-0.041%	0	+2.426%
2025-09-03	45.3714	45.3714	45.3714	45.3714	-0.033%	9	+2.383%
2025-09-02	45.3863	45.3863	45.3863	45.3863	-0.171%	10	+2.350%
2025-08-29	45.4642	45.4642	45.4642	45.4642	-0.408%	0	+2.174%
2025-08-28	45.6503	45.6503	45.6503	45.6503	+0.861%	17	+1.758%
2025-08-27	45.1900	45.2604	45.1900	45.2604	+0.550%	470	+2.634%
2025-08-26	45.0129	45.0129	45.0129	45.0129	-0.215%	1	+3.199%
2025-08-25	45.1099	45.1099	45.1099	45.1099	-0.506%	11	+2.977%
2025-08-22	45.3395	45.3395	45.3395	45.3395	+1.286%	2	+2.455%
2025-08-21	44.7638	44.7638	44.7638	44.7638	-0.260%	8	+3.773%
2025-08-20	44.8807	44.8807	44.8807	44.8807	+0.155%	21	+3.503%
2025-08-19	44.8113	44.8113	44.8113	44.8113	-0.366%	8	+3.663%
2025-08-18	44.9761	44.9761	44.9761	44.9761	+0.280%	2	+3.283%
2025-08-15	44.8503	44.8503	44.8503	44.8503	+0.129%	5	+3.573%
2025-08-14	44.7923	44.7923	44.7923	44.7923	-1.002%	8	+3.707%
2025-08-13	45.2457	45.2457	45.2457	45.2457	+1.321%	110	+2.668%
2025-08-12	44.6558	44.6558	44.6558	44.6558	+1.064%	7	+4.024%
2025-08-11	44.3400	44.3400	44.1855	44.1855	-0.600%	2,201	+5.131%
2025-08-08	44.4524	44.4524	44.4524	44.4524	-0.367%	0	+4.500%
2025-08-07	44.6162	44.6162	44.6162	44.6162	-0.967%	0	+4.116%
2025-08-06	45.0519	45.0519	45.0519	45.0519	+0.578%	0	+3.109%
2025-08-05	44.7929	44.7929	44.7929	44.7929	-0.918%	23	+3.705%
2025-08-04	45.2079	45.2079	45.2079	45.2079	+1.730%	2	+2.754%
2025-08-01	44.2400	44.4389	44.2400	44.4389	-1.628%	2,200	+4.532%
2025-07-31	45.1745	45.1745	45.1745	45.1745	+0.054%	9	+2.829%
2025-07-30	45.2000	45.2000	45.1500	45.1500	-0.087%	279	+2.885%
2025-07-29	45.1895	45.1895	45.1895	45.1895	-0.650%	21	+2.795%
2025-07-28	45.4851	45.4851	45.4851	45.4851	-0.259%	19	+2.127%
2025-07-25	46.3400	46.3400	45.6032	45.6032	+0.671%	104	+1.863%
2025-07-24	45.4100	45.4100	45.2994	45.2994	-0.396%	403	+2.546%
2025-07-23	45.4794	45.4794	45.4794	45.4794	+0.373%	7	+2.140%
2025-07-22	45.3106	45.3106	45.3106	45.3106	+0.744%	4	+2.521%
2025-07-21	44.9759	44.9759	44.9759	44.9759	-0.076%	3	+3.284%
2025-07-18	45.0102	45.0102	45.0102	45.0102	+0.262%	11	+3.205%
2025-07-17	44.8926	44.8926	44.8926	44.8926	+0.551%	2	+3.475%
2025-07-16	44.6465	44.6465	44.6465	44.6465	+0.456%	9	+4.046%
2025-07-15	44.4439	44.4439	44.4439	44.4439	-0.892%	206	+4.520%
2025-07-14	44.8440	44.8440	44.8440	44.8440	+1.071%	3	+3.587%
2025-07-11	44.3687	44.3687	44.3687	44.3687	-1.439%	0	+4.697%
2025-07-10	45.0164	45.0164	45.0164	45.0164	-0.662%	6	+3.191%
2025-07-09	45.3166	45.3166	45.3166	45.3166	+0.436%	4	+2.507%
2025-07-08	45.1197	45.1197	45.1197	45.1197	-0.513%	0	+2.954%
2025-07-07	45.3524	45.3524	45.3524	45.3524	+0.132%	10	+2.426%
2025-07-03	45.2924	45.2924	45.2924	45.2924	+0.917%	0	+2.562%
2025-07-02	44.8809	44.8809	44.8809	44.8809	-0.249%	6	+3.502%
2025-07-01	44.9931	44.9931	44.9931	44.9931	+0.013%	107	+3.244%
2025-06-30	44.9873	44.9873	44.9873	44.9873	+0.611%	65	+3.257%
2025-06-27	44.7140	44.7140	44.7140	44.7140	+1.006%	4	+3.888%
2025-06-26	44.2685	44.2685	44.2685	44.2685	+0.862%	5	+4.934%
2025-06-25	43.8900	43.8900	43.8900	43.8900	-0.903%	2	+5.839%
2025-06-24	44.2898	44.2898	44.2898	44.2898	+1.060%	1	+4.884%
2025-06-23	43.8252	43.8252	43.8252	43.8252	+0.732%	12	+5.995%
2025-06-20	43.5067	43.5067	43.5067	43.5067	+0.024%	4	+6.771%
2025-06-18	43.4961	43.4961	43.4961	43.4961	+0.127%	33	+6.797%
2025-06-17	43.4410	43.4410	43.4410	43.4410	-0.739%	4	+6.933%
2025-06-16	43.7644	43.7644	43.7644	43.7644	+1.540%	10	+6.143%
2025-06-13	43.1006	43.1006	43.1006	43.1006	-1.472%	32	+7.777%
2025-06-12	43.7000	43.8200	43.7000	43.7444	+0.098%	2,738	+6.191%
2025-06-11	43.9600	43.9600	43.7016	43.7016	-0.316%	2,796	+6.295%
2025-06-10	43.8400	43.8400	43.8400	43.8400	-0.344%	7	+5.960%
2025-06-09	44.1607	44.1607	43.9913	43.9913	-0.553%	1,675	+5.595%
2025-06-06	44.2359	44.2359	44.2359	44.2359	+1.052%	15	+5.011%
2025-06-05	43.7753	43.7753	43.7753	43.7753	-0.261%	2	+6.116%
2025-06-04	43.9100	43.9101	43.8899	43.8899	+0.080%	1,415	+5.839%
2025-06-03	43.8800	43.8800	43.8544	43.8549	+1.133%	1,382	+5.924%
2025-06-02	43.3636	43.3636	43.3636	43.3636	+0.373%	288	+7.124%
2025-05-30	43.2026	43.2026	43.2026	43.2026	+0.671%	88	+7.523%
2025-05-29	42.9145	42.9145	42.9145	42.9145	-0.245%	7	+8.245%
2025-05-28	43.0200	43.0200	43.0200	43.0200	-0.460%	61	+7.979%
2025-05-27	43.2189	43.2189	43.2189	43.2189	+2.122%	11	+7.482%
2025-05-23	42.3209	42.3209	42.3209	42.3209	-0.708%	4	+9.763%
2025-05-22	42.6228	42.6228	42.6228	42.6228	-0.064%	2	+8.986%
2025-05-21	42.6500	42.6500	42.6500	42.6500	+0.400%	106	+8.916%
2025-05-20	43.3600	43.3600	42.4800	42.4800	-2.142%	202	+9.352%
2025-05-19	43.4100	43.4100	43.4100	43.4100	+0.227%	104	+7.009%
2025-05-16	43.3117	43.3117	43.3117	43.3117	+1.246%	21	+7.252%
2025-05-15	42.7787	42.7787	42.7787	42.7787	+0.208%	2	+8.588%
2025-05-13	42.6900	42.6900	42.6900	42.6900	+1.377%	201	+8.814%
2025-05-12	42.1100	42.1100	42.1100	42.1100	+3.540%	110	+10.313%
2025-05-09	40.6704	40.6704	40.6704	40.6704	-0.440%	4	+14.217%
2025-05-08	40.8500	40.8500	40.8500	40.8500	+1.176%	100	+13.715%
2025-05-07	40.3752	40.3752	40.3752	40.3752	+0.611%	102	+15.053%
2025-05-06	40.1300	40.1300	40.1300	40.1300	-0.422%	102	+15.756%
2025-05-05	40.1300	40.3000	40.1300	40.3000	-0.286%	1,606	+15.267%
2025-05-02	40.4155	40.4155	40.4155	40.4155	+2.094%	11	+14.938%
2025-05-01	39.5867	39.5867	39.5867	39.5867	-0.002%	124	+17.344%
2025-04-30	39.5876	39.5876	39.5876	39.5876	+0.106%	4	+17.342%
2025-04-29	39.5455	39.5455	39.5455	39.5455	+0.758%	8	+17.466%
2025-04-28	39.2479	39.2479	39.2479	39.2479	+0.389%	67	+18.357%
2025-04-25	39.0960	39.0960	39.0960	39.0960	+0.387%	2	+18.817%
2025-04-24	38.9452	38.9452	38.9452	38.9452	+2.558%	0	+19.277%
2025-04-23	37.9738	37.9738	37.9738	37.9738	+2.026%	28	+22.328%
2025-04-22	37.1100	37.2196	37.1100	37.2196	+2.689%	199	+24.807%
2025-04-21	36.3300	36.3300	36.2449	36.2449	-2.242%	152	+28.163%
2025-04-17	37.0761	37.0761	37.0761	37.0761	+1.085%	4	+25.290%
2025-04-16	36.6783	36.6783	36.6783	36.6783	-1.840%	3	+26.649%
2025-04-15	37.3660	37.3660	37.3660	37.3660	+0.446%	2	+24.318%
2025-04-14	37.2000	37.2000	37.2000	37.2000	+0.817%	5	+24.873%
2025-04-11	36.8986	36.8986	36.8986	36.8986	+1.355%	13	+25.893%
2025-04-10	36.4052	36.4052	36.4052	36.4052	+5.857%	43	+27.599%
2025-04-08	34.3910	34.3910	34.3910	34.3910	-1.623%	23	+35.072%
2025-04-07	34.3000	34.9585	34.3000	34.9585	+0.223%	1,849	+32.880%
2025-04-04	35.3400	35.3400	34.8807	34.8807	-6.347%	102	+33.176%
2025-04-03	37.2446	37.2446	37.2446	37.2446	-6.681%	0	+24.723%
2025-04-02	39.9111	39.9111	39.9111	39.9111	+1.410%	0	+16.390%
2025-04-01	39.3563	39.3563	39.3563	39.3563	+0.220%	26	+18.031%
2025-03-31	39.2698	39.2698	39.2698	39.2698	+0.321%	3	+18.291%
2025-03-28	39.1442	39.1442	39.1442	39.1442	-2.108%	2	+18.671%
2025-03-27	39.9870	39.9870	39.9870	39.9870	-1.019%	5	+16.170%
2025-03-26	40.3985	40.3985	40.3985	40.3985	-1.251%	2	+14.986%
2025-03-25	40.9101	40.9101	40.9101	40.9101	+0.032%	0	+13.548%
2025-03-24	40.8972	40.8972	40.8972	40.8972	+2.328%	7	+13.584%
2025-03-21	39.9666	39.9666	39.9666	39.9666	+0.113%	0	+16.229%
2025-03-20	39.9216	39.9216	39.9216	39.9216	-0.223%	37	+16.360%
2025-03-19	40.0110	40.0110	40.0110	40.0110	+1.782%	22	+16.100%
2025-03-18	39.3103	39.3103	39.3103	39.3103	-1.336%	15	+18.169%
2025-03-17	39.8425	39.8425	39.8425	39.8425	+1.744%	99	+16.591%
2025-03-14	39.1595	39.1595	39.1595	39.1595	+2.607%	27	+18.624%
2025-03-13	38.1646	38.1646	38.1646	38.1646	-1.958%	30	+21.717%
2025-03-12	38.9266	38.9266	38.9266	38.9266	+0.630%	11	+19.334%
2025-03-11	38.6829	38.6829	38.6829	38.6829	-0.387%	2	+20.086%
2025-03-10	38.8333	38.8333	38.8333	38.8333	-3.275%	3	+19.621%
2025-03-07	40.1076	40.1481	40.1076	40.1481	+0.337%	803	+15.703%
2025-03-06	40.0133	40.0133	40.0133	40.0133	-2.622%	4	+16.093%
2025-03-05	41.1800	41.1800	41.0909	41.0909	+0.963%	802	+13.049%
2025-03-04	40.6988	40.6988	40.6988	40.6988	-1.602%	1	+14.138%
2025-03-03	41.3615	41.3615	41.3615	41.3615	-1.681%	48	+12.309%
2025-02-28	42.0687	42.0687	42.0687	42.0687	+1.191%	44	+10.421%
2025-02-27	41.5734	41.5734	41.5734	41.5734	-1.511%	104	+11.737%
2025-02-26	42.2112	42.2112	42.2112	42.2112	-0.008%	50	+10.048%
2025-02-25	42.2145	42.2145	42.2145	42.2145	-0.541%	13	+10.040%
2025-02-24	42.2300	42.4441	42.2300	42.4441	-0.741%	107	+9.444%
2025-02-21	43.5500	43.7901	42.2012	42.7608	-2.227%	2,506	+8.634%
2025-02-20	43.6500	43.7347	43.6500	43.7347	-1.269%	354	+6.215%
2025-02-19	44.2969	44.2969	44.2969	44.2969	+0.126%	40	+4.867%
2025-02-18	44.2412	44.2412	44.2412	44.2412	+0.374%	24	+4.999%

.dark-mode .SLzRSX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLzRSX{ color: #333333; background-color: white; border: 2px solid #333333; }IFEDETRACS IFED Invest with the Fed TR Index ETNstock NYSE ETF

IFED
ETRACS IFED Invest with the Fed TR Index ETN
stock NYSE ETF