RiverNorth Active Income ETF CEFZ
7.82 USD +0.02 (+0.20%)
As ofNov 13, 2026, 3:59 PM EST
7.76 Day range 7.82
7.70 52-week range 8.40
- YTD
- -4.52%
- 1 year
- -3.93%
CEFZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.78 | 7.82 | 7.76 | 7.82 | +0.02 | +0.26% | 5,800 |
| Nov 12, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | -0.11 | -1.39% | 7,000 |
| Nov 11, 2026 | 7.75 | 7.92 | 7.75 | 7.91 | +0.04 | +0.51% | 5,100 |
| Nov 10, 2026 | 7.86 | 7.87 | 7.83 | 7.87 | -0.03 | -0.38% | 9,700 |
| Nov 9, 2026 | 7.90 | 7.90 | 7.82 | 7.90 | +0.14 | +1.80% | 18,200 |
| Nov 6, 2026 | 7.78 | 7.78 | 7.75 | 7.76 | +0.05 | +0.65% | 7,600 |
| Nov 5, 2026 | 7.95 | 7.95 | 7.71 | 7.71 | -0.24 | -3.02% | 6,300 |
| Nov 4, 2026 | 7.99 | 8.01 | 7.92 | 7.95 | +0.09 | +1.15% | 27,400 |
| Nov 3, 2026 | 7.86 | 7.88 | 7.85 | 7.86 | -0.01 | -0.13% | 4,200 |
| Nov 2, 2026 | 7.84 | 7.89 | 7.84 | 7.87 | +0.05 | +0.64% | 8,200 |
| Oct 30, 2026 | 7.87 | 7.87 | 7.79 | 7.82 | -0.11 | -1.39% | 39,800 |
| Oct 29, 2026 | 7.93 | 7.97 | 7.84 | 7.93 | 0.00 | 0.00% | 82,400 |
| Oct 28, 2026 | 7.88 | 7.93 | 7.86 | 7.93 | +0.06 | +0.76% | 14,100 |
| Oct 27, 2026 | 7.75 | 7.88 | 7.75 | 7.87 | +0.05 | +0.64% | 73,100 |
| Oct 26, 2026 | 7.96 | 7.96 | 7.78 | 7.82 | +0.04 | +0.51% | 5,600 |
| Oct 23, 2026 | 7.78 | 7.79 | 7.76 | 7.78 | -0.01 | -0.13% | 6,900 |
| Oct 22, 2026 | 7.78 | 7.80 | 7.78 | 7.79 | -0.02 | -0.26% | 7,600 |
| Oct 21, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | +0.03 | +0.39% | 1,800 |
| Oct 20, 2026 | 7.90 | 7.90 | 7.78 | 7.78 | +0.03 | +0.39% | 7,100 |
| Oct 19, 2026 | 7.86 | 8.21 | 7.74 | 7.75 | -0.04 | -0.51% | 20,000 |
| Oct 16, 2026 | 7.87 | 7.87 | 7.79 | 7.79 | -0.07 | -0.89% | 5,600 |
| Oct 15, 2026 | 7.79 | 7.86 | 7.75 | 7.86 | +0.10 | +1.29% | 11,600 |
| Oct 14, 2026 | 7.87 | 7.87 | 7.76 | 7.76 | -0.12 | -1.52% | 6,600 |
| Oct 13, 2026 | 7.88 | 7.88 | 7.86 | 7.88 | -0.02 | -0.25% | 4,400 |
| Oct 12, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | -0.01 | -0.13% | 21,900 |
| Oct 9, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | +0.05 | +0.64% | 25,400 |
| Oct 8, 2026 | 7.85 | 7.88 | 7.84 | 7.86 | -0.01 | -0.13% | 6,300 |
| Oct 7, 2026 | 7.88 | 7.89 | 7.85 | 7.87 | -0.07 | -0.88% | 7,800 |
| Oct 6, 2026 | 7.93 | 7.95 | 7.93 | 7.94 | +0.03 | +0.38% | 7,900 |
| Oct 5, 2026 | 8.08 | 8.08 | 7.89 | 7.91 | 0.00 | 0.00% | 5,100 |
| Oct 2, 2026 | 7.94 | 7.94 | 7.90 | 7.91 | +0.01 | +0.13% | 6,400 |
| Oct 1, 2026 | 7.79 | 7.90 | 7.79 | 7.90 | +0.03 | +0.38% | 15,600 |
| Sep 30, 2026 | 7.70 | 7.92 | 7.70 | 7.87 | +0.01 | +0.13% | 22,400 |
| Sep 29, 2026 | 7.85 | 7.88 | 7.82 | 7.86 | -0.06 | -0.76% | 50,400 |
| Sep 28, 2026 | 7.96 | 7.96 | 7.91 | 7.92 | -0.07 | -0.88% | 13,300 |
| Sep 25, 2026 | 7.99 | 8.00 | 7.97 | 7.99 | +0.04 | +0.50% | 57,200 |
| Sep 24, 2026 | 8.02 | 8.02 | 7.94 | 7.95 | -0.07 | -0.87% | 14,000 |
| Sep 23, 2026 | 8.07 | 8.07 | 8.02 | 8.02 | -0.08 | -0.99% | 8,500 |
| Sep 22, 2026 | 8.10 | 8.10 | 8.08 | 8.10 | +0.03 | +0.37% | 2,900 |
| Sep 21, 2026 | 7.96 | 8.08 | 7.96 | 8.07 | +0.05 | +0.62% | 4,800 |
| Sep 18, 2026 | 8.07 | 8.07 | 7.99 | 8.02 | -0.05 | -0.62% | 12,500 |
| Sep 17, 2026 | 8.05 | 8.07 | 8.04 | 8.07 | +0.09 | +1.13% | 2,900 |
| Sep 16, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | -0.03 | -0.37% | 13,600 |
| Sep 15, 2026 | 8.03 | 8.05 | 8.01 | 8.01 | -0.04 | -0.50% | 15,600 |
| Sep 14, 2026 | 8.02 | 8.07 | 8.02 | 8.05 | -0.04 | -0.49% | 7,200 |
| Sep 11, 2026 | 8.00 | 8.11 | 8.00 | 8.09 | +0.04 | +0.50% | 8,800 |
| Sep 10, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | -0.09 | -1.11% | 13,600 |
| Sep 9, 2026 | 8.15 | 8.16 | 8.14 | 8.14 | -0.01 | -0.12% | 2,600 |
| Sep 8, 2026 | 8.14 | 8.21 | 8.14 | 8.15 | -0.05 | -0.61% | 18,400 |
| Sep 4, 2026 | 8.21 | 8.23 | 8.18 | 8.20 | -0.04 | -0.49% | 132,000 |
| Sep 3, 2026 | 8.24 | 8.24 | 8.21 | 8.24 | +0.01 | +0.12% | 38,700 |
| Sep 2, 2026 | 8.22 | 8.23 | 8.21 | 8.23 | +0.02 | +0.24% | 21,800 |
| Sep 1, 2026 | 8.24 | 8.24 | 8.20 | 8.21 | -0.03 | -0.36% | 18,800 |
| Aug 31, 2026 | 8.27 | 8.28 | 8.22 | 8.24 | -0.03 | -0.36% | 43,400 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.24 | 8.27 | -0.07 | -0.84% | 62,000 |
| Aug 27, 2026 | 8.31 | 8.40 | 8.31 | 8.34 | +0.03 | +0.36% | 56,300 |
| Aug 26, 2026 | 8.32 | 8.33 | 8.29 | 8.31 | 0.00 | 0.00% | 133,800 |
| Aug 25, 2026 | 8.25 | 8.41 | 8.25 | 8.31 | +0.01 | +0.12% | 23,500 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.25 | 8.30 | -0.01 | -0.12% | 48,800 |
| Aug 21, 2026 | 8.40 | 8.41 | 8.26 | 8.31 | 0.00 | 0.00% | 10,500 |
| Aug 20, 2026 | 8.25 | 8.33 | 8.25 | 8.31 | -0.04 | -0.48% | 3,000 |
| Aug 19, 2026 | 8.39 | 8.39 | 8.31 | 8.35 | +0.03 | +0.36% | 14,100 |
| Aug 18, 2026 | 8.43 | 8.43 | 8.31 | 8.32 | -0.04 | -0.48% | 16,700 |
| Aug 17, 2026 | 8.42 | 8.43 | 8.36 | 8.36 | -0.04 | -0.48% | 11,600 |
| Aug 14, 2026 | 8.42 | 8.44 | 8.40 | 8.40 | +0.02 | +0.24% | 2,500 |
65 days, newest first. Daily bars as drawn on the CEFZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.