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 31, 2019 29.90 30.16 29.90 30.16 1,900 +0.38(+1.28%)
Dec 30, 2019 27.96 30.16 27.79 29.78 10,833 -0.27(-0.90%)
Dec 27, 2019 30.15 30.18 30.04 30.05 4,100 -0.02(-0.07%)
Dec 26, 2019 30.11 30.19 29.20 30.07 20,348 +0.19(+0.64%)
Dec 24, 2019 29.80 29.98 29.80 29.88 4,100 -0.05(-0.16%)
Dec 23, 2019 30.02 30.02 29.86 29.93 8,808 -0.04(-0.14%)
Dec 20, 2019 29.87 30.05 29.87 29.97 5,200 +0.42(+1.42%)
Dec 19, 2019 29.55 29.63 29.51 29.55 6,351 +0.10(+0.35%)
Dec 18, 2019 29.33 29.49 29.28 29.45 7,912 +0.29(+0.99%)
Dec 17, 2019 29.23 29.24 29.05 29.16 4,817 +0.03(+0.10%)
Dec 16, 2019 28.47 29.21 28.47 29.13 3,932 +0.48(+1.66%)
Dec 13, 2019 28.93 28.93 28.54 28.65 5,000 +0.03(+0.09%)
Dec 12, 2019 28.72 29.13 27.89 28.63 9,431 -0.35(-1.21%)
Dec 11, 2019 29.16 29.31 28.98 28.98 8,318 -0.25(-0.86%)
Dec 10, 2019 29.39 29.41 29.21 29.23 5,147 -0.14(-0.47%)
Dec 09, 2019 29.65 29.65 29.29 29.37 22,137 +0.24(+0.82%)
Dec 06, 2019 28.75 29.38 28.75 29.13 29,700 +0.41(+1.43%)
Dec 05, 2019 28.61 28.73 28.61 28.72 1,809 +0.02(+0.08%)
Dec 04, 2019 28.64 28.85 28.64 28.70 3,149 +0.23(+0.81%)
Dec 03, 2019 28.40 28.50 28.26 28.47 14,837 -0.02(-0.07%)
Dec 02, 2019 28.62 28.70 28.49 28.49 6,634 -0.16(-0.56%)
Nov 29, 2019 28.77 28.78 28.55 28.65 2,400 -0.22(-0.76%)
Nov 27, 2019 28.73 28.88 28.67 28.87 3,600 +0.25(+0.87%)
Nov 26, 2019 28.50 28.62 28.44 28.62 4,428 +0.11(+0.40%)
Nov 25, 2019 28.49 28.70 28.45 28.51 4,165 +0.10(+0.34%)
Nov 22, 2019 28.34 28.41 28.16 28.41 2,200 +0.14(+0.49%)
Nov 21, 2019 28.28 28.28 28.15 28.27 2,753 -0.00(-0.01%)
Nov 20, 2019 28.14 28.31 27.94 28.27 5,055 +0.04(+0.14%)
Nov 19, 2019 28.49 28.49 28.23 28.23 9,687 -0.59(-2.04%)
Nov 18, 2019 28.62 28.95 28.62 28.82 6,528 +0.02(+0.07%)
Nov 15, 2019 28.51 28.80 28.51 28.80 2,300 +0.51(+1.80%)
Nov 14, 2019 28.47 28.48 28.16 28.29 2,060 -0.02(-0.06%)
Nov 13, 2019 28.36 28.38 28.31 28.31 1,009 +0.09(+0.33%)
Nov 12, 2019 28.42 28.71 28.21 28.21 4,423 -0.17(-0.62%)
Nov 11, 2019 28.29 28.53 28.29 28.39 9,786 -0.05(-0.19%)
Nov 08, 2019 28.60 28.60 28.27 28.44 6,000 -0.19(-0.68%)
Nov 07, 2019 28.60 28.95 28.60 28.64 2,153 -0.14(-0.50%)
Nov 06, 2019 29.25 29.29 28.78 28.78 2,962 -0.36(-1.24%)
Nov 05, 2019 29.46 29.46 28.96 29.14 11,732 -0.14(-0.49%)
Nov 04, 2019 28.45 29.29 28.45 29.29 5,109 +0.55(+1.91%)
Nov 01, 2019 28.32 28.74 28.32 28.74 3,100 +0.73(+2.60%)
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%)
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.