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 (%)
Oct 31, 2019 28.24 28.24 27.99 28.01 1,257 -0.22(-0.76%)
Oct 30, 2019 28.25 28.25 28.05 28.23 11,988 -0.28(-0.98%)
Oct 29, 2019 28.45 28.62 28.34 28.50 12,851 +0.16(+0.55%)
Oct 28, 2019 28.72 28.89 28.28 28.35 16,047 -0.02(-0.08%)
Oct 25, 2019 28.36 28.50 28.31 28.37 5,200 -0.02(-0.07%)
Oct 24, 2019 28.44 28.48 28.30 28.39 3,139 -0.26(-0.90%)
Oct 23, 2019 28.56 28.65 28.50 28.65 1,995 +0.17(+0.60%)
Oct 22, 2019 28.33 28.62 28.17 28.48 4,175 +0.26(+0.92%)
Oct 21, 2019 27.69 28.32 27.69 28.22 25,496 +0.62(+2.24%)
Oct 18, 2019 27.20 27.64 27.20 27.60 11,800 +0.34(+1.24%)
Oct 17, 2019 27.36 27.36 26.95 27.26 7,350 -0.05(-0.18%)
Oct 16, 2019 27.28 27.38 27.28 27.31 677 -0.04(-0.14%)
Oct 15, 2019 27.24 27.40 27.24 27.35 11,634 +0.14(+0.52%)
Oct 14, 2019 27.34 27.34 27.02 27.21 5,139 -0.14(-0.50%)
Oct 11, 2019 27.16 27.59 27.16 27.34 3,600 +0.23(+0.86%)
Oct 10, 2019 26.38 27.11 26.30 27.11 5,637 -0.15(-0.55%)
Oct 09, 2019 27.35 27.35 27.16 27.26 3,238 +0.23(+0.85%)
Oct 08, 2019 27.07 27.34 27.01 27.03 9,966 -0.60(-2.18%)
Oct 07, 2019 27.59 27.76 27.59 27.63 2,265 -0.14(-0.50%)
Oct 04, 2019 27.49 27.77 27.49 27.77 600 +0.48(+1.76%)
Oct 03, 2019 27.17 27.29 26.99 27.29 3,245 +0.18(+0.65%)
Oct 02, 2019 27.24 27.32 26.97 27.11 5,453 -0.59(-2.11%)
Oct 01, 2019 27.76 27.76 27.62 27.70 5,424 -0.35(-1.24%)
Sep 30, 2019 28.00 28.18 28.00 28.05 4,506 +0.27(+0.96%)
Sep 27, 2019 27.94 27.96 27.78 27.78 1,300 +0.02(+0.07%)
Sep 26, 2019 27.58 27.84 27.53 27.76 10,906 +0.36(+1.30%)
Sep 25, 2019 27.80 27.80 27.40 27.40 155 +0.07(+0.26%)
Sep 24, 2019 27.56 27.58 27.18 27.33 2,367 -0.16(-0.57%)
Sep 23, 2019 27.44 27.68 27.41 27.49 2,457 -0.05(-0.19%)
Sep 20, 2019 27.47 27.55 27.39 27.54 4,500 +0.22(+0.82%)
Sep 19, 2019 27.34 27.41 27.32 27.32 2,322 +0.16(+0.58%)
Sep 18, 2019 27.19 27.19 26.88 27.16 2,832 -0.00(-0.01%)
Sep 17, 2019 27.06 27.16 27.06 27.16 450 +0.10(+0.38%)
Sep 16, 2019 26.94 27.06 26.84 27.06 7,757 +0.13(+0.49%)
Sep 13, 2019 27.29 27.29 26.93 26.93 1,500 -0.33(-1.22%)
Sep 12, 2019 27.45 27.45 27.13 27.26 9,059 -0.28(-1.02%)
Sep 11, 2019 27.04 27.54 26.25 27.54 5,227 +0.44(+1.61%)
Sep 10, 2019 26.99 27.11 26.87 27.11 1,695 +0.27(+1.02%)
Sep 09, 2019 26.67 26.88 26.67 26.83 3,220 +0.44(+1.68%)
Sep 06, 2019 26.45 26.47 26.39 26.39 800 +0.14(+0.52%)
Sep 05, 2019 26.19 26.32 26.19 26.25 1,354 +0.14(+0.55%)
Sep 04, 2019 26.01 26.13 25.97 26.11 4,542 +0.44(+1.70%)
Sep 03, 2019 25.26 25.67 25.26 25.67 1,394 +0.11(+0.42%)
Aug 30, 2019 25.54 25.57 25.46 25.57 3,700 +0.09(+0.34%)
Aug 29, 2019 25.37 25.49 25.33 25.48 3,443 +0.34(+1.35%)
Aug 28, 2019 25.07 25.14 25.07 25.14 1,762 +0.34(+1.36%)
Aug 27, 2019 25.37 25.37 24.79 24.80 2,933 -0.40(-1.58%)
Aug 26, 2019 25.45 25.45 25.04 25.20 4,207 +0.17(+0.68%)
Aug 23, 2019 26.18 26.20 24.94 25.03 28,700 -1.16(-4.42%)
Aug 22, 2019 26.14 26.19 26.02 26.19 2,759 +0.13(+0.50%)
Aug 21, 2019 26.19 26.19 25.98 26.06 914 +0.14(+0.55%)
Aug 20, 2019 26.20 26.20 25.91 25.91 1,013 -0.51(-1.92%)
Aug 19, 2019 26.55 26.55 26.42 26.42 8,840 +0.36(+1.40%)
Aug 16, 2019 25.68 26.06 25.68 26.06 1,500 +0.53(+2.09%)
Aug 15, 2019 25.31 25.52 25.29 25.52 2,510 +0.22(+0.87%)
Aug 14, 2019 25.80 25.80 25.29 25.30 5,067 -0.96(-3.64%)
Aug 13, 2019 26.24 26.30 26.01 26.26 1,810 +0.50(+1.94%)
Aug 12, 2019 26.30 26.30 25.75 25.76 6,718 -0.58(-2.20%)
Aug 09, 2019 26.61 26.61 26.02 26.34 6,300 -0.38(-1.42%)
Aug 08, 2019 26.15 26.72 26.15 26.72 5,807 +0.74(+2.87%)
Aug 07, 2019 25.76 26.02 25.07 25.98 4,938 +0.25(+0.97%)
Aug 06, 2019 25.51 25.72 25.41 25.72 2,137 +0.39(+1.56%)
Aug 05, 2019 26.74 26.75 24.79 25.33 28,480 -1.42(-5.32%)
Aug 02, 2019 26.83 27.09 26.61 26.75 13,100 -0.06(-0.22%)
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.