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 (%)
Dec 29, 2017 32.19 32.19 32.19 0 +0.06(+0.19%)
Dec 28, 2017 32.31 32.31 31.98 32.13 4,149 +0.19(+0.59%)
Dec 27, 2017 32.04 32.06 31.94 31.94 1,609 -0.14(-0.44%)
Dec 26, 2017 32.14 32.20 32.08 32.08 2,555 +0.13(+0.41%)
Dec 22, 2017 32.20 32.20 31.79 31.95 2,693 +0.02(+0.06%)
Dec 21, 2017 32.11 32.11 31.88 31.93 3,369 +0.02(+0.06%)
Dec 20, 2017 32.63 32.63 31.91 31.91 4,152 -0.22(-0.69%)
Dec 19, 2017 32.90 32.90 32.10 32.13 6,190 -0.67(-2.04%)
Dec 18, 2017 32.64 32.98 32.62 32.80 15,736 +0.24(+0.74%)
Dec 15, 2017 32.36 32.56 32.36 32.56 2,628 +0.42(+1.31%)
Dec 14, 2017 32.29 32.33 32.14 32.14 2,488 -0.35(-1.09%)
Dec 13, 2017 30.77 32.49 30.77 32.49 1,883 +0.07(+0.23%)
Dec 12, 2017 32.14 32.53 32.14 32.42 6,059 +0.36(+1.12%)
Dec 11, 2017 32.05 32.06 31.94 32.06 4,676 +0.26(+0.82%)
Dec 08, 2017 31.81 31.83 29.11 31.80 7,170 +0.09(+0.28%)
Dec 07, 2017 31.51 31.76 31.51 31.71 7,009 +0.13(+0.41%)
Dec 06, 2017 31.27 31.58 31.27 31.58 1,507 -0.05(-0.16%)
Dec 05, 2017 31.76 31.78 31.63 31.63 1,385 -0.67(-2.07%)
Dec 04, 2017 31.99 32.46 31.99 32.30 5,028 +0.50(+1.57%)
Dec 01, 2017 31.91 32.00 31.35 31.80 4,941 +0.01(+0.02%)
Nov 30, 2017 31.70 31.82 31.70 31.79 6,356 +0.29(+0.94%)
Nov 29, 2017 30.98 31.50 30.98 31.50 7,640 +0.74(+2.41%)
Nov 28, 2017 30.17 30.76 30.17 30.76 4,228 +0.46(+1.52%)
Nov 27, 2017 30.23 30.41 30.23 30.30 1,895 +0.05(+0.15%)
Nov 24, 2017 30.25 30.25 30.25 30.25 202 +0.01(+0.03%)
Nov 22, 2017 30.00 30.51 30.00 30.25 11,143 +0.08(+0.26%)
Nov 21, 2017 29.85 30.32 29.85 30.17 7,227 -0.03(-0.11%)
Nov 20, 2017 30.20 30.20 30.20 30.20 507 +0.09(+0.30%)
Nov 17, 2017 30.20 30.20 30.11 30.11 696 +0.26(+0.87%)
Nov 16, 2017 29.71 29.85 29.70 29.85 2,255 +0.12(+0.40%)
Nov 15, 2017 29.72 29.76 29.70 29.73 2,274 -0.07(-0.23%)
Nov 14, 2017 30.00 30.00 29.71 29.80 12,690 -0.42(-1.39%)
Nov 13, 2017 30.31 30.34 30.15 30.22 5,612 -0.12(-0.40%)
Nov 10, 2017 30.27 30.36 30.27 30.34 884 +0.17(+0.57%)
Nov 09, 2017 30.02 30.17 30.01 30.17 1,245 -0.03(-0.10%)
Nov 08, 2017 30.10 30.21 30.09 30.20 1,917 +0.00(+0.00%)
Nov 07, 2017 29.98 30.21 29.98 30.20 10,778 +0.22(+0.73%)
Nov 06, 2017 30.15 30.15 29.50 29.98 9,527 -0.35(-1.15%)
Nov 03, 2017 30.20 30.45 30.20 30.33 2,828 +0.14(+0.45%)
Nov 02, 2017 30.32 30.37 30.16 30.19 7,031 -0.06(-0.19%)
Nov 01, 2017 30.19 30.31 30.00 30.25 5,843 +0.00(+0.00%)
Oct 31, 2017 30.20 30.25 30.08 30.25 3,887 -0.05(-0.17%)
Oct 30, 2017 30.66 30.18 30.30 9,882 -0.36(-1.19%)
Oct 27, 2017 30.50 31.04 30.50 30.66 3,028 -0.15(-0.47%)
Oct 26, 2017 31.07 31.07 30.72 30.81 1,493 +0.21(+0.69%)
Oct 25, 2017 31.19 31.19 30.41 30.60 12,159 -0.77(-2.47%)
Oct 24, 2017 31.57 31.57 31.32 31.37 4,784 -0.22(-0.68%)
Oct 23, 2017 31.82 31.82 31.59 31.59 1,581 -0.53(-1.66%)
Oct 20, 2017 32.18 32.31 32.12 32.12 1,362 -0.27(-0.83%)
Oct 19, 2017 31.81 32.40 31.81 32.40 4,840 +0.32(+0.98%)
Oct 18, 2017 32.26 32.26 31.91 32.08 3,977 -0.26(-0.79%)
Oct 17, 2017 32.19 32.34 32.19 32.34 1,734 +0.08(+0.24%)
Oct 16, 2017 32.15 32.36 32.15 32.26 5,635 +0.03(+0.09%)
Oct 13, 2017 32.37 32.37 32.18 32.23 1,091 +0.10(+0.31%)
Oct 12, 2017 32.50 32.50 32.10 32.13 6,410 -0.60(-1.83%)
Oct 11, 2017 32.48 33.00 32.47 32.73 8,116 +0.03(+0.09%)
Oct 10, 2017 32.71 33.35 32.63 32.70 4,576 +0.32(+0.99%)
Oct 09, 2017 32.61 32.92 32.30 32.38 1,469 +0.11(+0.34%)
Oct 06, 2017 32.26 32.27 32.12 32.27 4,277 -0.42(-1.29%)
Oct 05, 2017 32.69 32.77 32.65 32.69 4,245 +0.33(+1.03%)
Oct 04, 2017 32.20 32.36 32.20 32.36 1,618 +0.15(+0.46%)
Oct 03, 2017 31.97 32.24 31.97 32.21 4,016 +0.03(+0.09%)
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.