Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X US HI Div Low Vol ETN (NY: HDLV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.78 28.92 28.10 28.23 3,478 -0.76(-2.62%)
Jan 29, 2015 28.50 28.99 28.61 28.99 2,625 +0.38(+1.33%)
Jan 28, 2015 29.08 29.48 28.50 28.61 20,972 -0.47(-1.62%)
Jan 27, 2015 29.20 29.20 29.00 29.08 9,989 -0.20(-0.68%)
Jan 26, 2015 29.00 29.28 29.00 29.28 3,246 +0.08(+0.28%)
Jan 23, 2015 29.33 29.40 29.20 29.20 4,279 -0.20(-0.68%)
Jan 22, 2015 29.04 29.54 29.03 29.40 1,187 +0.22(+0.75%)
Jan 21, 2015 28.91 29.21 28.80 29.18 10,465 +0.22(+0.76%)
Jan 20, 2015 29.79 29.79 28.69 28.96 17,282 +0.23(+0.80%)
Jan 16, 2015 28.20 28.73 28.20 28.73 6,415 +0.55(+1.95%)
Jan 15, 2015 28.16 28.27 27.98 28.18 8,171 +0.23(+0.81%)
Jan 14, 2015 27.65 27.99 27.43 27.95 22,403 +0.22(+0.81%)
Jan 13, 2015 27.79 28.29 27.45 27.73 5,800 -0.01(-0.04%)
Jan 12, 2015 27.95 27.95 27.64 27.74 11,239 -0.04(-0.16%)
Jan 09, 2015 27.95 27.95 27.61 27.78 12,920 -0.38(-1.34%)
Jan 08, 2015 28.03 28.33 28.03 28.16 13,844 +0.57(+2.07%)
Jan 07, 2015 27.40 27.75 27.32 27.59 4,912 +0.39(+1.43%)
Jan 06, 2015 27.54 27.70 27.04 27.20 6,631 +0.11(+0.41%)
Jan 05, 2015 27.41 27.41 27.04 27.09 9,762 -0.48(-1.74%)
Jan 02, 2015 27.30 27.57 27.30 27.57 4,843 +0.14(+0.51%)
Dec 31, 2014 38.18 27.43 27.43 27.43 12,200 -0.79(-2.80%)
Dec 30, 2014 28.55 28.55 28.21 28.22 2,976 -0.56(-1.95%)
Dec 29, 2014 28.65 28.81 28.61 28.78 4,678 +0.11(+0.38%)
Dec 26, 2014 28.65 28.67 28.48 28.67 3,299 +0.37(+1.31%)
Dec 24, 2014 28.25 28.30 28.30 28.30 1,300 +0.17(+0.60%)
Dec 23, 2014 28.05 28.18 28.05 28.13 1,005 +0.16(+0.57%)
Dec 22, 2014 27.75 27.97 27.66 27.97 1,662 +0.16(+0.57%)
Dec 19, 2014 27.53 27.81 27.53 27.81 236 +0.54(+1.98%)
Dec 18, 2014 26.62 27.27 26.62 27.27 2,122 +0.70(+2.65%)
Dec 17, 2014 25.29 26.58 25.29 26.57 9,275 +0.69(+2.67%)
Dec 16, 2014 25.48 26.29 25.00 25.87 12,824 +0.34(+1.35%)
Dec 15, 2014 26.19 26.19 25.51 25.53 5,880 -0.48(-1.85%)
Dec 12, 2014 26.54 26.54 26.00 26.01 5,225 -0.53(-2.00%)
Dec 11, 2014 26.10 26.95 26.10 26.54 8,245 +0.28(+1.07%)
Dec 10, 2014 26.95 26.95 26.25 26.26 6,300 -0.83(-3.06%)
Dec 09, 2014 27.30 27.30 26.70 27.09 15,374 -0.21(-0.77%)
Dec 08, 2014 27.00 27.59 27.00 27.30 11,700 -0.04(-0.15%)
Dec 05, 2014 27.60 27.60 27.25 27.34 12,842 -0.33(-1.19%)
Dec 04, 2014 27.88 27.88 27.55 27.67 5,528 -0.21(-0.75%)
Dec 03, 2014 27.70 27.88 27.60 27.88 8,869 +0.15(+0.54%)
Dec 02, 2014 27.89 27.89 27.50 27.73 11,326 +0.01(+0.04%)
Dec 01, 2014 27.84 27.84 27.40 27.72 29,359 +0.12(+0.43%)
Nov 28, 2014 27.79 27.80 27.57 27.60 5,370 -0.01(-0.04%)
Nov 26, 2014 27.60 27.61 27.61 27.61 17,200 +0.17(+0.62%)
Nov 25, 2014 28.25 28.25 27.16 27.44 80,978 -0.04(-0.15%)
Nov 24, 2014 27.52 27.63 27.41 27.48 76,658 -0.03(-0.11%)
Nov 21, 2014 27.73 27.73 27.51 27.51 624 +0.07(+0.26%)
Nov 20, 2014 27.35 27.51 27.35 27.44 3,533 -0.13(-0.47%)
Nov 19, 2014 27.67 27.74 27.53 27.57 7,863 -0.44(-1.57%)
Nov 18, 2014 27.80 28.01 27.78 28.01 1,308 +0.23(+0.83%)
Nov 17, 2014 27.47 27.80 27.36 27.78 6,165 +0.39(+1.42%)
Nov 14, 2014 27.44 27.44 27.38 27.39 8,035 -0.19(-0.69%)
Nov 13, 2014 27.70 27.70 27.51 27.58 1,546 -0.08(-0.29%)
Nov 12, 2014 27.61 27.73 27.61 27.66 1,441 -0.26(-0.93%)
Nov 11, 2014 27.87 28.01 27.85 27.92 5,352 -0.12(-0.43%)
Nov 10, 2014 27.87 28.04 27.83 28.04 2,244 +0.19(+0.70%)
Nov 07, 2014 27.47 27.88 27.32 27.85 8,741 +0.31(+1.11%)
Nov 06, 2014 28.24 28.24 27.46 27.54 37,655 -0.43(-1.54%)
Nov 05, 2014 27.88 27.97 27.73 27.97 15,752 +0.45(+1.64%)
Nov 04, 2014 27.64 27.79 27.37 27.52 46,616 -0.18(-0.65%)
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.