Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CEFZ Historical Prices

RiverNorth Active Income ETF · daily open, high, low, close & volume

Trading days
248
Period high
8.70
Period low
7.57
Period change
-3.22%
DateOpenHighLowCloseChangeVolume
Nov 13, 20267.787.827.767.82+0.20%5,824
Nov 12, 20267.877.877.807.80-1.31%7,004
Nov 11, 20267.757.927.757.91+0.47%5,105
Nov 10, 20267.867.877.837.87-0.36%9,658
Nov 9, 20267.907.907.827.90+1.87%18,194
Nov 6, 20267.787.787.757.75+0.55%7,591
Nov 5, 20267.957.957.717.71-2.96%6,285
Nov 4, 20267.998.017.927.95+1.12%27,374
Nov 3, 20267.867.887.857.86-0.12%4,200
Nov 2, 20267.847.897.847.87+0.58%8,151
Oct 30, 20267.877.877.797.82-1.39%39,793
Oct 29, 20267.937.977.847.93+0.06%82,419
Oct 28, 20267.887.937.867.93+0.73%14,091
Oct 27, 20267.757.887.757.87+0.61%73,117
Oct 26, 20267.967.967.787.83+0.58%5,585
Oct 23, 20267.787.797.767.78-0.15%6,904
Oct 22, 20267.787.807.787.79-0.24%7,624
Oct 21, 20267.797.817.797.81+0.32%1,752
Oct 20, 20267.907.907.797.79+0.46%7,094
Oct 19, 20267.868.217.747.75-0.51%19,997
Oct 16, 20267.877.877.797.79-0.89%5,561
Oct 15, 20267.797.867.757.86+1.25%11,648
Oct 14, 20267.877.877.767.76-1.42%6,572
Oct 13, 20267.887.887.867.88-0.32%4,397
Oct 12, 20267.907.907.887.90-0.13%21,932
Oct 9, 20267.877.917.877.91+0.69%25,359
Oct 8, 20267.857.887.837.86-0.17%6,326
Oct 7, 20267.887.897.857.87-0.89%7,827
Oct 6, 20267.927.957.927.94+0.31%7,885
Oct 5, 20268.088.087.897.92+0.03%5,150
Oct 2, 20267.947.947.907.91+0.16%6,450
Oct 1, 20267.797.907.797.90+0.34%15,609
Sep 30, 20267.707.927.707.87+0.10%22,417
Sep 29, 20267.857.887.827.87-0.71%50,397
Sep 28, 20267.967.967.927.92-0.85%13,288
Sep 25, 20267.998.007.977.99+0.50%57,166
Sep 24, 20268.028.027.947.95-0.93%13,957
Sep 23, 20268.078.078.028.03-0.86%8,464
Sep 22, 20268.108.108.088.09+0.25%2,878
Sep 21, 20267.968.087.968.07+0.69%4,849
Sep 18, 20268.078.077.998.02-0.62%12,463
Sep 17, 20268.058.078.048.07+1.08%2,928
Sep 16, 20268.058.057.987.98-0.33%13,591
Sep 15, 20268.038.058.018.01-0.44%15,577
Sep 14, 20268.028.078.028.04-0.56%7,154
Sep 11, 20268.008.128.008.09-0.63%8,772
Sep 9, 20268.158.168.148.14-0.11%2,618
Sep 8, 20268.148.218.148.15-0.61%18,366
Sep 4, 20268.218.238.188.20-0.49%132,039
Sep 3, 20268.248.248.218.24+0.12%38,660
Sep 2, 20268.218.238.218.23-0.18%21,830
Aug 31, 20268.278.288.228.24-0.30%43,395
Aug 28, 20268.458.458.248.27-0.83%62,031
Aug 27, 20268.318.408.318.34+0.30%56,254
Aug 26, 20268.328.338.298.31+0.06%133,820
Aug 25, 20268.258.418.258.31+0.18%23,500
Aug 24, 20268.468.468.258.29-0.18%48,791
Aug 21, 20268.408.418.268.31+0.00%10,514
Aug 20, 20268.258.338.258.31-0.48%2,952
Aug 19, 20268.398.398.318.35+0.30%14,061
Aug 18, 20268.438.438.318.32-0.45%16,683
Aug 17, 20268.428.438.368.36-0.50%11,641
Aug 14, 20268.428.448.408.40+0.30%2,539
Aug 13, 20268.388.408.368.38+0.36%2,153
Aug 12, 20268.708.708.328.35+0.24%27,647
Aug 11, 20268.368.368.308.33+0.12%5,332
Aug 10, 20268.258.378.258.32-0.48%14,923
Aug 7, 20268.288.368.288.36+1.09%11,763
Aug 6, 20268.338.338.218.27+0.67%34,784
Aug 5, 20268.288.288.188.21-0.33%16,630
Aug 4, 20268.088.288.088.24+0.77%5,482
Aug 3, 20268.108.218.108.18+1.30%57,199
Jul 31, 20268.108.108.008.07+0.31%27,532
Jul 30, 20267.928.067.928.05-0.20%8,745
Jul 29, 20268.118.118.058.07-0.60%9,460
Jul 28, 20268.138.148.118.12-0.18%19,117
Jul 27, 20268.148.188.128.13+0.10%17,247
Jul 24, 20268.148.168.108.12+0.03%5,786
Jul 23, 20268.118.168.118.12-0.67%72,154
Jul 22, 20268.258.258.158.18-0.06%24,126
Jul 21, 20268.178.198.168.18+0.49%28,480
Jul 20, 20268.518.518.148.14-0.60%5,786
Jul 17, 20268.278.398.188.19-0.81%9,957
Jul 16, 20268.278.298.258.26+0.02%6,937
Jul 15, 20268.248.268.218.26+0.55%10,395
Jul 14, 20268.238.238.208.21+0.15%3,626
Jul 13, 20268.268.268.188.20-0.30%9,447
Jul 10, 20268.198.268.198.22+0.34%1,763
Jul 9, 20268.138.238.138.20+0.68%4,724
Jul 8, 20268.228.228.128.14-1.15%22,122
Jul 7, 20268.238.268.238.23-0.06%3,414
Jul 6, 20268.248.288.248.24+0.02%3,142
Jul 2, 20268.338.338.238.24-0.62%9,056
Jul 1, 20268.248.298.238.29+0.74%20,462
Jun 30, 20268.228.248.168.23+0.62%40,132
Jun 29, 20268.118.198.118.18-0.01%5,555
Jun 26, 20268.188.208.178.18+0.23%10,395
Jun 25, 20268.148.208.148.16+0.42%8,044
Jun 24, 20268.138.188.108.13-0.09%27,791
Jun 23, 20268.218.218.108.13-0.97%18,390
Jun 22, 20268.298.298.198.21-0.66%32,076
Jun 18, 20268.278.278.268.27+0.35%9,957
Jun 17, 20268.298.348.248.24-0.56%7,353
Jun 16, 20268.258.318.258.29-0.23%12,943
Jun 15, 20268.268.318.248.31+1.41%114,263
Jun 12, 20268.218.248.158.19+0.67%14,449
Jun 11, 20268.158.158.108.14+0.38%10,122
Jun 10, 20268.218.218.098.10-0.38%8,873
Jun 9, 20268.238.238.108.13-0.25%3,999
Jun 8, 20268.148.208.138.16-0.11%5,945
Jun 5, 20268.298.298.148.16-1.46%7,538
Jun 4, 20268.288.318.288.29+0.31%1,567
Jun 3, 20268.508.508.238.26-0.73%9,516
Jun 2, 20268.328.348.308.32+0.01%16,086
Jun 1, 20268.498.578.248.32+0.12%15,023
May 29, 20268.388.388.298.31+0.06%22,130
May 28, 20268.178.328.178.30-0.60%28,110
May 27, 20268.258.368.258.36+0.24%10,570
May 26, 20268.378.378.318.34+0.60%7,523
May 22, 20268.238.308.238.29+0.61%15,170
May 21, 20268.268.278.218.23-0.06%6,182
May 20, 20267.938.247.938.24+0.61%8,894
May 19, 20268.198.208.168.19+0.01%6,934
May 18, 20268.528.528.168.19-0.43%13,662
May 15, 20268.298.298.208.22-1.10%6,865
May 14, 20268.348.358.308.32+0.08%9,916
May 13, 20268.308.328.298.31+0.06%8,841
May 12, 20268.438.438.278.30-0.36%7,599
May 11, 20268.368.378.348.34+0.12%5,223
May 8, 20268.318.358.298.32+0.36%3,911
May 7, 20268.348.358.278.29-0.63%8,007
May 6, 20268.368.388.308.35+0.76%21,081
May 5, 20268.328.328.238.29+0.18%20,247
May 4, 20268.318.328.238.27-0.60%13,327
May 1, 20268.318.328.268.32+0.61%5,682
Apr 30, 20268.228.288.188.27+1.50%82,312
Apr 29, 20268.228.228.108.15-0.73%25,064
Apr 28, 20268.258.328.168.21-0.45%12,189
Apr 27, 20268.198.288.198.24+0.55%15,274
Apr 24, 20268.368.368.208.20-0.12%10,687
Apr 23, 20268.328.328.208.21-0.99%26,797
Apr 22, 20268.368.368.268.29+0.13%4,745
Apr 21, 20268.378.398.258.28-0.50%15,778
Apr 20, 20268.178.378.178.32+0.04%15,019
Apr 17, 20268.308.358.288.32+1.04%4,554
Apr 16, 20268.318.318.218.23-0.19%4,050
Apr 15, 20268.268.278.248.25+0.36%30,896
Apr 14, 20268.178.248.148.22+1.23%14,802
Apr 13, 20268.208.208.068.12+0.88%13,674
Apr 10, 20268.098.128.058.05-0.38%22,696
Apr 9, 20268.048.118.048.08+0.50%16,877
Apr 8, 20268.368.368.008.04+1.90%15,855
Apr 7, 20267.877.917.847.89-0.13%4,539
Apr 6, 20267.807.937.807.90+0.51%5,280
Apr 2, 20267.577.907.577.86-0.88%6,557
Apr 1, 20267.887.937.887.93+1.05%6,427
Mar 31, 20267.837.887.797.85+1.92%21,336
Mar 30, 20267.807.807.707.70-1.35%3,489
Mar 27, 20267.977.977.807.80-1.33%3,933
Mar 26, 20267.977.997.907.91-0.69%29,139
Mar 25, 20267.887.987.887.96+1.08%2,342
Mar 24, 20267.877.937.877.88+0.25%5,764
Mar 23, 20267.887.927.867.86+0.64%16,282
Mar 20, 20267.987.987.817.81-1.14%14,044
Mar 19, 20267.897.947.857.90-0.69%2,877
Mar 18, 20268.028.027.957.96-0.69%6,575
Mar 17, 20268.108.108.008.01+0.82%13,559
Mar 16, 20268.038.037.947.94+0.19%15,675
Mar 13, 20267.957.967.927.93-0.30%4,697
Mar 12, 20268.008.017.957.95-0.89%4,010
Mar 11, 20268.168.168.008.03+0.18%6,457
Mar 10, 20268.078.077.898.01+0.38%7,995
Mar 9, 20268.188.187.807.98+0.13%11,718
Mar 6, 20268.068.067.957.97-1.24%7,098
Mar 5, 20268.138.138.058.07-1.16%6,107
Mar 4, 20268.058.188.058.16+0.73%16,231
Mar 3, 20268.308.308.058.11-1.51%12,025
Mar 2, 20268.208.358.188.23+0.37%10,342
Feb 27, 20268.218.228.188.20-0.49%24,139
Feb 26, 20268.318.318.228.24-0.84%11,229
Feb 25, 20268.278.318.278.31+0.41%6,075
Feb 24, 20268.258.288.258.28+0.43%8,538
Feb 23, 20268.398.398.248.24-1.20%3,559
Feb 20, 20268.248.358.248.34+0.60%17,033
Feb 19, 20268.488.488.298.29-0.84%25,259
Feb 18, 20268.358.398.328.36+0.36%6,969
Feb 17, 20268.348.348.318.33-0.12%16,529
Feb 13, 20268.298.358.298.34+0.48%11,811
Feb 12, 20268.388.388.298.30-0.95%2,562
Feb 11, 20268.458.458.388.38-0.12%2,087
Feb 10, 20268.368.418.358.39+0.60%2,025
Feb 9, 20268.198.368.198.34+0.97%30,473
Feb 6, 20268.248.298.238.26+0.49%10,954
Feb 5, 20268.308.308.218.22-0.60%2,183
Feb 4, 20268.298.298.228.27+0.24%1,438
Feb 3, 20268.198.298.198.25-0.60%23,390
Feb 2, 20268.398.458.248.30+0.00%20,614
Jan 30, 20268.128.548.098.30+0.04%21,311
Jan 29, 20268.478.478.268.30-1.11%8,455
Jan 28, 20268.358.428.348.39+0.24%5,346
Jan 27, 20268.408.408.358.37+0.00%4,079
Jan 26, 20268.458.458.358.37-0.24%18,273
Jan 23, 20268.578.578.348.39-0.12%26,436
Jan 22, 20268.408.408.368.40+0.48%16,275
Jan 21, 20268.348.378.308.36+1.09%13,187
Jan 20, 20268.498.498.258.27-1.32%13,207
Jan 16, 20268.348.388.348.38+0.00%6,223
Jan 15, 20268.388.408.368.38+0.12%9,214
Jan 14, 20268.468.468.358.37-0.12%7,198
Jan 13, 20268.448.448.348.38+0.36%8,406
Jan 12, 20268.328.358.298.35+0.97%6,327
Jan 9, 20268.268.298.258.27+0.00%8,220
Jan 8, 20268.258.278.228.27+0.12%16,668
Jan 7, 20268.248.268.238.26+0.12%8,614
Jan 6, 20268.428.428.248.25-0.24%19,118
Jan 5, 20268.428.428.228.27+0.78%12,514
Jan 2, 20268.438.438.208.21+0.20%5,997
Dec 31, 20258.178.238.178.19+0.20%9,170
Dec 30, 20258.088.238.088.17-0.44%9,228
Dec 29, 20258.418.418.128.21+0.10%12,263
Dec 26, 20258.218.268.208.20+0.18%14,308
Dec 24, 20258.288.288.198.19-0.46%3,728
Dec 23, 20258.468.468.178.23+0.06%7,423
Dec 22, 20258.198.288.168.22+0.37%34,083
Dec 19, 20258.308.308.168.19-0.10%60,155
Dec 18, 20258.258.258.208.20+0.58%4,116
Dec 17, 20258.218.218.158.15-0.30%3,785
Dec 16, 20258.218.218.158.18-0.36%5,994
Dec 15, 20258.238.278.208.21-0.03%10,647
Dec 12, 20258.288.288.218.21-0.77%1,479
Dec 11, 20258.268.318.268.27-0.29%4,676
Dec 10, 20258.308.308.208.29+1.28%5,436
Dec 9, 20258.128.248.128.19-0.61%2,304
Dec 8, 20258.178.288.178.24-0.18%4,696
Dec 5, 20258.258.318.248.26+0.06%11,208
Dec 4, 20258.218.288.218.25+0.61%1,740
Dec 3, 20258.408.408.178.20+0.18%12,443
Dec 2, 20258.238.248.168.19-0.18%9,296
Dec 1, 20258.238.268.188.20-1.91%7,310
Nov 28, 20258.398.398.098.36+2.03%5,733
Nov 26, 20258.228.248.118.19+0.78%14,727
Nov 25, 20258.148.168.008.13+0.12%8,901
Nov 24, 20258.118.158.088.12+0.68%1,902
Nov 21, 20258.098.097.988.06+1.07%5,904
Nov 20, 20258.198.197.987.98-1.60%19,777
Nov 19, 20258.078.138.048.11+0.37%2,624
Nov 18, 20258.088.098.038.08+0.00%2,282
Nov 17, 20258.178.178.088.08-0.49%3,438

Daily open, high, low, close and volume for RiverNorth Active Income ETF (CEFZ). Showing 248 trading days. Unadjusted prices.