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 (%)
Apr 29, 2016 30.42 30.42 30.21 30.21 2,331 -0.72(-2.33%)
Apr 28, 2016 30.80 31.18 30.77 30.93 7,268 -0.03(-0.10%)
Apr 27, 2016 30.50 30.96 30.50 30.96 3,412 +0.62(+2.06%)
Apr 26, 2016 30.50 30.50 30.32 30.34 13,568 +0.20(+0.66%)
Apr 25, 2016 30.00 30.14 30.00 30.14 1,112 +0.05(+0.16%)
Apr 22, 2016 29.56 30.12 29.56 30.09 4,481 +0.36(+1.22%)
Apr 21, 2016 30.52 30.52 29.67 29.73 11,999 -0.97(-3.16%)
Apr 20, 2016 31.33 31.33 30.70 30.70 13,615 -0.49(-1.56%)
Apr 19, 2016 30.84 31.19 30.84 31.19 5,082 +0.42(+1.36%)
Apr 18, 2016 30.39 30.77 30.39 30.77 3,364 +0.49(+1.62%)
Apr 15, 2016 30.50 30.50 30.23 30.28 8,300 +0.09(+0.30%)
Apr 14, 2016 30.23 30.31 30.18 30.19 6,013 -0.01(-0.04%)
Apr 13, 2016 30.45 30.45 30.11 30.20 4,589 -0.02(-0.07%)
Apr 12, 2016 29.98 30.28 29.98 30.22 11,417 +0.37(+1.23%)
Apr 11, 2016 29.98 30.01 29.80 29.85 3,762 +0.18(+0.60%)
Apr 08, 2016 29.88 29.90 29.59 29.67 9,635 -0.02(-0.06%)
Apr 07, 2016 30.09 30.09 29.60 29.69 4,498 -0.52(-1.73%)
Apr 06, 2016 30.32 30.32 30.00 30.21 8,912 +0.05(+0.18%)
Apr 05, 2016 30.30 30.37 30.14 30.16 29,955 -0.44(-1.44%)
Apr 04, 2016 30.96 30.96 30.51 30.60 18,998 -0.20(-0.65%)
Apr 01, 2016 30.85 32.33 30.11 30.80 27,879 -0.16(-0.51%)
Mar 31, 2016 30.86 31.02 30.84 30.96 5,937 +0.13(+0.41%)
Mar 30, 2016 30.98 30.98 30.76 30.83 9,960 +0.09(+0.29%)
Mar 29, 2016 29.99 30.97 29.99 30.74 26,795 +0.67(+2.23%)
Mar 28, 2016 29.95 30.14 29.90 30.07 12,517 +0.20(+0.69%)
Mar 24, 2016 29.80 29.86 29.86 29.86 6,600 -0.22(-0.72%)
Mar 23, 2016 30.16 30.16 30.00 30.08 7,010 -0.11(-0.38%)
Mar 22, 2016 30.04 30.31 29.97 30.19 3,264 -0.11(-0.35%)
Mar 21, 2016 30.22 30.67 30.22 30.30 16,091 -0.03(-0.10%)
Mar 18, 2016 30.49 30.62 30.30 30.33 9,545 -0.08(-0.26%)
Mar 17, 2016 29.76 30.54 29.72 30.41 33,779 +0.65(+2.18%)
Mar 16, 2016 29.03 29.76 29.03 29.76 10,761 +0.56(+1.92%)
Mar 15, 2016 28.86 29.20 28.86 29.20 20,664 -0.20(-0.68%)
Mar 14, 2016 29.00 29.40 28.50 29.40 18,772 +0.15(+0.51%)
Mar 11, 2016 28.74 29.27 28.74 29.25 9,951 +0.65(+2.27%)
Mar 10, 2016 28.95 28.95 28.17 28.60 28,407 -0.04(-0.14%)
Mar 09, 2016 28.69 28.75 28.54 28.64 11,137 -0.03(-0.11%)
Mar 08, 2016 28.69 28.89 28.62 28.67 7,216 -0.26(-0.90%)
Mar 07, 2016 28.69 29.04 28.44 28.93 5,247 +0.19(+0.66%)
Mar 04, 2016 28.22 28.89 28.22 28.74 13,844 +0.35(+1.23%)
Mar 03, 2016 27.91 28.40 27.84 28.39 17,700 +0.48(+1.73%)
Mar 02, 2016 27.52 27.91 27.30 27.91 15,633 +0.49(+1.80%)
Mar 01, 2016 27.12 27.50 27.11 27.42 13,954 +0.74(+2.76%)
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%)
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.