Skip to main content

Exchange Listed Funds Trust ETF (NY: CEFS )

21.59 +0.08 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.61 21.73 21.50 21.59 22,640 +0.08(+0.37%)
Jul 18, 2024 21.60 21.83 21.50 21.51 40,057 -0.19(-0.88%)
Jul 17, 2024 21.90 21.95 21.56 21.70 59,582 -0.28(-1.27%)
Jul 16, 2024 22.01 22.01 21.79 21.98 163,231 -0.02(-0.09%)
Jul 15, 2024 21.90 22.00 21.86 22.00 140,153 +0.18(+0.82%)
Jul 12, 2024 21.74 21.82 21.62 21.82 33,551 +0.18(+0.83%)
Jul 11, 2024 21.61 21.77 21.56 21.64 31,486 +0.06(+0.28%)
Jul 10, 2024 21.77 21.77 21.47 21.58 46,575 +0.09(+0.42%)
Jul 09, 2024 21.53 21.58 21.45 21.49 29,077 -0.05(-0.23%)
Jul 08, 2024 21.50 21.58 21.43 21.54 56,565 -0.02(-0.09%)
Jul 05, 2024 21.74 21.80 21.42 21.56 59,855 -0.16(-0.74%)
Jul 03, 2024 21.50 21.82 21.47 21.72 28,000 +0.25(+1.16%)
Jul 02, 2024 21.26 21.58 21.20 21.47 38,948 +0.19(+0.89%)
Jul 01, 2024 21.43 21.43 21.22 21.28 41,758 -0.01(-0.05%)
Jun 28, 2024 21.27 21.44 21.06 21.29 35,776 +0.02(+0.09%)
Jun 27, 2024 20.75 21.27 20.75 21.27 50,319 +0.29(+1.38%)
Jun 26, 2024 20.99 20.99 20.80 20.98 33,490 +0.07(+0.31%)
Jun 25, 2024 21.10 21.10 20.86 20.91 70,275 -0.05(-0.26%)
Jun 24, 2024 21.00 21.03 20.83 20.97 26,518 +0.12(+0.58%)
Jun 21, 2024 20.68 20.86 20.67 20.85 37,533 +0.24(+1.16%)
Jun 20, 2024 20.64 20.78 20.54 20.61 67,261 -0.11(-0.53%)
Jun 18, 2024 20.68 20.86 20.45 20.72 95,234 -0.07(-0.33%)
Jun 17, 2024 20.72 20.86 20.66 20.79 135,385 +0.07(+0.34%)
Jun 14, 2024 20.77 20.80 20.63 20.72 28,332 -0.05(-0.24%)
Jun 13, 2024 20.81 20.86 20.71 20.77 25,347 -0.09(-0.43%)
Jun 12, 2024 21.04 21.04 20.67 20.86 88,175 -0.01(-0.05%)
Jun 11, 2024 20.86 20.87 20.65 20.87 154,281 +0.10(+0.48%)
Jun 10, 2024 20.86 20.86 20.48 20.77 63,466 +0.10(+0.48%)
Jun 07, 2024 20.86 20.86 20.59 20.67 56,105 -0.15(-0.72%)
Jun 06, 2024 20.75 20.86 20.73 20.82 75,016 +0.16(+0.77%)
Jun 05, 2024 20.63 20.71 20.60 20.66 22,480 +0.07(+0.34%)
Jun 04, 2024 20.64 20.65 20.51 20.59 31,664 -0.07(-0.34%)
Jun 03, 2024 20.72 20.72 20.55 20.66 40,658 +0.14(+0.68%)
May 31, 2024 20.37 20.56 20.37 20.52 56,157 +0.09(+0.44%)
May 30, 2024 20.59 20.59 20.31 20.43 92,675 -0.01(-0.05%)
May 29, 2024 20.69 20.71 20.38 20.44 275,121 -0.28(-1.34%)
May 28, 2024 20.95 20.95 20.63 20.72 58,942 -0.04(-0.19%)
May 24, 2024 20.46 20.79 20.46 20.76 43,854 +0.12(+0.58%)
May 23, 2024 20.92 20.94 20.64 20.64 49,424 -0.11(-0.53%)
May 22, 2024 20.82 20.90 20.54 20.75 40,277 -0.06(-0.28%)
May 21, 2024 20.96 21.09 20.74 20.81 43,215 -0.03(-0.14%)
May 20, 2024 20.74 21.05 20.74 20.84 136,522 +0.21(+1.00%)
May 17, 2024 20.65 20.65 20.43 20.63 29,875 +0.14(+0.67%)
May 16, 2024 20.47 20.54 20.35 20.49 49,530 -0.06(-0.29%)
May 15, 2024 20.45 20.55 20.33 20.55 40,136 +0.20(+0.97%)
May 14, 2024 20.28 20.39 20.21 20.36 93,594 +0.09(+0.44%)
May 13, 2024 20.30 20.38 20.11 20.27 23,333 -0.03(-0.15%)
May 10, 2024 20.29 20.35 20.21 20.30 63,320 +0.15(+0.73%)
May 09, 2024 20.08 20.33 20.08 20.15 55,807 -0.01(-0.05%)
May 08, 2024 20.15 20.17 20.09 20.16 55,687 +0.07(+0.34%)
May 07, 2024 20.08 20.13 19.95 20.09 40,931 +0.17(+0.84%)
May 06, 2024 19.72 20.11 19.72 19.92 37,049 +0.14(+0.70%)
May 03, 2024 19.73 19.96 19.73 19.78 88,208 +0.11(+0.55%)
May 02, 2024 19.59 19.77 19.54 19.68 57,976 +0.16(+0.81%)
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.