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 (%)
Feb 29, 2016 26.65 27.12 26.61 26.68 28,946 -0.03(-0.11%)
Feb 26, 2016 26.97 27.16 26.62 26.71 16,735 -0.26(-0.96%)
Feb 25, 2016 26.43 26.97 26.42 26.97 16,027 +0.77(+2.94%)
Feb 24, 2016 26.18 26.22 25.53 26.20 18,066 -0.04(-0.15%)
Feb 23, 2016 26.42 26.42 26.12 26.24 46,707 -0.23(-0.87%)
Feb 22, 2016 26.01 26.51 26.01 26.47 33,949 +0.57(+2.20%)
Feb 19, 2016 26.19 26.19 25.71 25.90 17,572 -0.32(-1.22%)
Feb 18, 2016 25.86 26.35 24.96 26.22 8,426 +0.50(+1.94%)
Feb 17, 2016 25.60 25.80 25.34 25.72 7,349 +0.57(+2.27%)
Feb 16, 2016 25.85 25.85 24.60 25.15 13,230 +0.63(+2.57%)
Feb 12, 2016 24.22 24.52 24.52 24.52 5,900 +0.58(+2.43%)
Feb 11, 2016 24.10 24.16 23.75 23.94 15,000 -0.92(-3.71%)
Feb 10, 2016 25.08 25.08 24.65 24.86 19,596 -0.36(-1.43%)
Feb 09, 2016 25.49 25.56 24.90 25.22 25,617 -0.80(-3.07%)
Feb 08, 2016 26.38 26.38 25.44 26.02 21,329 -0.43(-1.63%)
Feb 05, 2016 26.37 26.61 26.18 26.45 22,100 +0.03(+0.11%)
Feb 04, 2016 26.53 26.53 26.18 26.42 61,296 -0.03(-0.11%)
Feb 03, 2016 26.05 26.57 25.51 26.45 28,039 +0.58(+2.26%)
Feb 02, 2016 26.49 26.49 25.72 25.87 4,006 -0.74(-2.77%)
Feb 01, 2016 26.13 26.69 26.00 26.60 36,255 +0.45(+1.74%)
Jan 29, 2016 25.44 26.15 25.42 26.15 38,643 +0.92(+3.65%)
Jan 28, 2016 25.12 25.40 24.84 25.23 78,640 +0.43(+1.73%)
Jan 27, 2016 25.42 25.45 24.56 24.80 70,805 -0.36(-1.43%)
Jan 26, 2016 24.86 25.16 24.59 25.16 163,233 +0.76(+3.13%)
Jan 25, 2016 24.99 24.99 24.35 24.40 19,184 -0.68(-2.72%)
Jan 22, 2016 24.50 25.14 24.50 25.08 131,902 +1.17(+4.89%)
Jan 21, 2016 23.51 27.00 23.33 23.91 14,358 +0.43(+1.81%)
Jan 20, 2016 24.08 24.13 22.45 23.48 114,231 -1.07(-4.34%)
Jan 19, 2016 24.22 24.71 24.22 24.55 17,218 +0.40(+1.66%)
Jan 15, 2016 24.22 24.15 24.15 24.15 93,100 -0.69(-2.77%)
Jan 14, 2016 24.62 24.85 24.37 24.84 8,537 +0.35(+1.42%)
Jan 13, 2016 25.14 25.35 24.47 24.49 14,865 -0.64(-2.55%)
Jan 12, 2016 25.11 25.15 24.81 25.13 8,194 -0.06(-0.23%)
Jan 11, 2016 25.16 25.33 25.03 25.19 32,092 +0.02(+0.08%)
Jan 08, 2016 25.69 25.71 25.13 25.17 15,529 -0.46(-1.79%)
Jan 07, 2016 26.32 26.32 25.46 25.63 14,536 -0.72(-2.73%)
Jan 06, 2016 26.50 26.50 26.14 26.35 25,486 -0.23(-0.87%)
Jan 05, 2016 25.92 26.61 25.92 26.58 7,551 +0.92(+3.59%)
Jan 04, 2016 25.74 25.82 25.55 25.66 9,023 -0.95(-3.56%)
Dec 31, 2015 26.55 26.61 26.61 26.61 3,900 -0.18(-0.68%)
Dec 30, 2015 26.93 26.93 26.79 26.79 5,368 -0.20(-0.74%)
Dec 29, 2015 26.99 27.02 26.90 26.99 27,718 +0.39(+1.47%)
Dec 28, 2015 26.83 26.83 26.45 26.60 4,345 -0.14(-0.52%)
Dec 24, 2015 26.62 26.74 26.74 26.74 300 +0.05(+0.19%)
Dec 23, 2015 26.35 26.69 26.33 26.69 9,636 +0.80(+3.09%)
Dec 22, 2015 25.56 25.91 25.50 25.89 7,144 +0.62(+2.45%)
Dec 21, 2015 25.47 25.50 25.18 25.27 26,203 -0.71(-2.73%)
Dec 18, 2015 25.54 25.98 25.27 25.98 27,614 -0.06(-0.24%)
Dec 17, 2015 26.15 26.18 25.80 26.04 49,775 -0.05(-0.18%)
Dec 16, 2015 25.36 26.10 25.34 26.09 62,982 +1.08(+4.31%)
Dec 15, 2015 24.66 25.20 24.66 25.01 44,901 +0.39(+1.60%)
Dec 14, 2015 24.49 25.09 23.99 24.62 34,494 +0.26(+1.05%)
Dec 11, 2015 24.43 24.77 24.22 24.36 61,976 -0.46(-1.85%)
Dec 10, 2015 25.12 25.30 24.82 24.82 9,191 -0.40(-1.59%)
Dec 09, 2015 25.67 25.83 25.02 25.22 15,073 -0.55(-2.13%)
Dec 08, 2015 25.80 25.85 25.49 25.77 72,584 -0.06(-0.23%)
Dec 07, 2015 25.97 25.97 25.68 25.83 16,915 -0.07(-0.29%)
Dec 04, 2015 25.16 25.94 25.16 25.90 47,425 +0.92(+3.69%)
Dec 03, 2015 25.11 25.20 24.93 24.98 25,517 -0.56(-2.18%)
Dec 02, 2015 26.05 26.41 25.51 25.54 38,256 -0.61(-2.34%)
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.