MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CEFZ — RiverNorth Active Income ETF
Cboe BZXRiverNorth Active Income ETF
$7.92
+0.02(+0.25%)
- O
- 7.94
- H
- 7.94
- L
- 7.90
- V
- 6.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.92
Period Return-46.08%
Period High$14.80
Period Low$0.60
Avg Daily Volume43.9K
Total Trading Days365
CEFZ — Historical OHLCV Price & Volume Table
Jan 22, 2020 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.94 | $7.94 | $7.90 | $7.92 | +$0.02 | +0.25% | 6,446 | $7.92 | $7.90 $7.94 |
| Oct 1, 2026 | $7.79 | $7.90 | $7.79 | $7.90 | +$0.03 | +0.34% | 15,609 | $7.87 | $7.79 $7.90 |
| Sep 30, 2026 | $7.70 | $7.92 | $7.70 | $7.87 | +$0.01 | +0.10% | 22,417 | $7.88 | $7.70 $7.92 |
| Sep 29, 2026 | $7.85 | $7.88 | $7.82 | $7.87 | $-0.06 | -0.71% | 50,397 | $7.85 | $7.82 $7.88 |
| Sep 28, 2026 | $7.96 | $7.96 | $7.92 | $7.92 | $-0.07 | -0.85% | 13,288 | $7.94 | $7.92 $7.96 |
| Sep 25, 2026 | $7.99 | $8.00 | $7.97 | $7.99 | +$0.04 | +0.50% | 57,166 | $8.00 | $7.97 $8.00 |
| Sep 24, 2026 | $8.02 | $8.02 | $7.94 | $7.95 | $-0.08 | -0.93% | 13,957 | $7.98 | $7.94 $8.02 |
| Sep 23, 2026 | $8.07 | $8.07 | $8.02 | $8.03 | $-0.07 | -0.86% | 8,464 | $8.05 | $8.02 $8.07 |
| Sep 22, 2026 | $8.10 | $8.10 | $8.08 | $8.09 | +$0.02 | +0.25% | 2,878 | $8.10 | $8.08 $8.10 |
| Sep 21, 2026 | $7.96 | $8.08 | $7.96 | $8.08 | +$0.06 | +0.69% | 4,849 | $8.06 | $7.96 $8.08 |
| Sep 18, 2026 | $8.07 | $8.07 | $7.99 | $8.02 | $-0.05 | -0.62% | 12,463 | $8.02 | $7.99 $8.07 |
| Sep 17, 2026 | $8.05 | $8.07 | $8.04 | $8.07 | +$0.09 | +1.08% | 2,928 | $8.06 | $8.04 $8.07 |
| Sep 16, 2026 | $8.05 | $8.05 | $7.98 | $7.98 | $-0.03 | -0.33% | 13,591 | $8.03 | $7.98 $8.05 |
| Sep 15, 2026 | $8.03 | $8.05 | $8.01 | $8.01 | $-0.04 | -0.44% | 15,577 | $8.04 | $8.01 $8.05 |
| Sep 14, 2026 | $8.02 | $8.07 | $8.02 | $8.05 | $-0.05 | -0.56% | 7,154 | $8.06 | $8.02 $8.07 |
| Sep 11, 2026 | $8.00 | $8.12 | $8.00 | $8.09 | +$0.04 | +0.50% | 8,772 | $8.10 | $8.00 $8.12 |
| Sep 10, 2026 | $8.13 | $8.13 | $8.05 | $8.05 | $-0.09 | -1.12% | 13,569 | $8.08 | $8.05 $8.13 |
| Sep 9, 2026 | $8.15 | $8.16 | $8.14 | $8.14 | $-0.01 | -0.11% | 2,618 | $8.15 | $8.14 $8.16 |
| Sep 8, 2026 | $8.14 | $8.21 | $8.14 | $8.15 | $-0.05 | -0.61% | 18,367 | $8.16 | $8.14 $8.21 |
| Sep 4, 2026 | $8.21 | $8.23 | $8.18 | $8.20 | $-0.04 | -0.49% | 132,039 | $8.19 | $8.18 $8.23 |
| Sep 3, 2026 | $8.24 | $8.24 | $8.21 | $8.24 | +$0.01 | +0.12% | 38,660 | $8.24 | $8.21 $8.24 |
| Sep 2, 2026 | $8.22 | $8.23 | $8.21 | $8.23 | +$0.02 | +0.24% | 21,830 | $8.22 | $8.21 $8.23 |
| Sep 1, 2026 | $8.24 | $8.24 | $8.21 | $8.21 | $-0.04 | -0.42% | 18,801 | $8.23 | $8.21 $8.24 |
| Aug 31, 2026 | $8.27 | $8.28 | $8.22 | $8.25 | $-0.03 | -0.30% | 43,395 | $8.27 | $8.22 $8.28 |
| Aug 28, 2026 | $8.45 | $8.45 | $8.24 | $8.27 | $-0.07 | -0.83% | 62,031 | $8.26 | $8.24 $8.45 |
| Aug 27, 2026 | $8.32 | $8.40 | $8.31 | $8.34 | +$0.02 | +0.30% | 56,254 | $8.35 | $8.31 $8.40 |
| Aug 26, 2026 | $8.32 | $8.33 | $8.29 | $8.32 | +$0.01 | +0.06% | 133,820 | $8.32 | $8.29 $8.33 |
| Aug 25, 2026 | $8.25 | $8.41 | $8.25 | $8.31 | +$0.02 | +0.18% | 23,500 | $8.30 | $8.25 $8.41 |
| Aug 24, 2026 | $8.46 | $8.46 | $8.25 | $8.30 | $-0.02 | -0.18% | 48,791 | $8.29 | $8.25 $8.46 |
| Aug 21, 2026 | $8.40 | $8.41 | $8.26 | $8.31 | +$0.00 | +0.00% | 10,514 | $8.34 | $8.26 $8.41 |