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 (%)
May 31, 2019 25.67 25.93 25.61 25.85 6,700 -0.32(-1.21%)
May 30, 2019 26.70 26.70 26.05 26.17 8,455 +0.07(+0.26%)
May 29, 2019 26.66 26.79 26.08 26.10 15,905 -0.76(-2.81%)
May 28, 2019 27.93 27.93 26.86 26.86 9,162 -0.74(-2.67%)
May 24, 2019 27.72 27.80 27.57 27.59 3,100 +0.23(+0.84%)
May 23, 2019 27.20 27.36 27.20 27.36 2,067 -0.17(-0.63%)
May 22, 2019 27.68 27.68 27.45 27.54 6,473 -0.05(-0.18%)
May 21, 2019 27.58 27.68 27.58 27.59 1,071 +0.40(+1.49%)
May 20, 2019 27.70 27.70 27.18 27.18 4,646 -0.31(-1.12%)
May 17, 2019 27.32 27.64 27.32 27.49 2,500 -0.05(-0.19%)
May 16, 2019 27.36 27.76 27.36 27.54 13,157 +0.31(+1.14%)
May 15, 2019 27.12 27.32 26.94 27.23 24,730 +0.18(+0.65%)
May 14, 2019 26.90 27.18 26.90 27.05 2,215 +0.24(+0.91%)
May 13, 2019 26.49 26.81 26.43 26.81 11,455 +0.02(+0.06%)
May 10, 2019 26.20 26.86 26.20 26.80 5,800 +0.33(+1.24%)
May 09, 2019 26.42 26.53 26.13 26.47 6,395 +0.04(+0.15%)
May 08, 2019 26.70 26.72 26.43 26.43 3,982 -0.32(-1.19%)
May 07, 2019 27.20 27.20 26.39 26.74 6,590 -0.50(-1.85%)
May 06, 2019 27.50 27.50 27.16 27.25 26,601 -0.32(-1.16%)
May 03, 2019 27.48 27.57 27.33 27.57 11,700 +0.35(+1.29%)
May 02, 2019 27.40 27.41 26.89 27.22 23,199 -0.10(-0.38%)
May 01, 2019 27.62 27.62 27.17 27.32 2,209 -0.11(-0.42%)
Apr 30, 2019 27.15 27.44 26.92 27.44 6,093 +0.29(+1.06%)
Apr 29, 2019 27.55 27.91 27.15 27.15 3,338 -0.26(-0.94%)
Apr 26, 2019 27.39 27.43 27.37 27.40 4,700 +0.30(+1.13%)
Apr 25, 2019 27.06 27.20 27.06 27.10 10,338 -0.27(-1.00%)
Apr 24, 2019 27.31 27.41 27.18 27.37 9,796 +0.13(+0.49%)
Apr 23, 2019 27.33 27.33 26.90 27.24 6,565 +0.35(+1.30%)
Apr 22, 2019 28.22 28.22 26.75 26.89 10,159 -0.15(-0.55%)
Apr 18, 2019 27.30 27.31 27.04 27.04 19,300 -0.25(-0.93%)
Apr 17, 2019 27.60 27.61 27.20 27.29 35,651 -0.29(-1.06%)
Apr 16, 2019 28.23 28.24 27.48 27.59 12,971 -0.58(-2.04%)
Apr 15, 2019 27.96 28.22 27.96 28.16 3,024 -0.11(-0.39%)
Apr 12, 2019 28.30 28.31 28.03 28.27 2,700 +0.18(+0.65%)
Apr 11, 2019 28.21 28.21 27.50 28.09 4,123 -0.14(-0.51%)
Apr 10, 2019 28.25 28.25 28.15 28.23 7,610 +0.23(+0.82%)
Apr 09, 2019 28.48 28.48 28.00 28.00 7,180 -0.33(-1.17%)
Apr 08, 2019 28.41 28.41 28.25 28.33 6,682 -0.11(-0.37%)
Apr 05, 2019 28.21 28.44 28.02 28.44 12,400 +0.27(+0.94%)
Apr 04, 2019 28.20 28.20 28.02 28.17 6,243 +0.06(+0.22%)
Apr 03, 2019 28.33 28.33 28.01 28.11 3,975 -0.33(-1.16%)
Apr 02, 2019 28.55 28.55 28.20 28.44 16,103 -0.03(-0.11%)
Apr 01, 2019 28.36 28.48 28.17 28.47 12,851 +0.29(+1.03%)
Mar 29, 2019 28.18 28.28 28.07 28.18 14,600 +0.33(+1.18%)
Mar 28, 2019 27.95 27.95 27.80 27.85 11,682 -0.06(-0.21%)
Mar 27, 2019 28.20 28.20 27.76 27.91 2,742 -0.20(-0.71%)
Mar 26, 2019 28.00 28.11 27.92 28.11 4,556 +0.44(+1.59%)
Mar 25, 2019 27.30 27.67 27.30 27.67 6,989 +0.11(+0.41%)
Mar 22, 2019 27.69 27.86 27.56 27.56 1,900 -0.15(-0.53%)
Mar 21, 2019 27.47 27.89 27.47 27.71 9,647 +0.60(+2.23%)
Mar 20, 2019 27.06 27.33 27.06 27.10 1,308 -0.08(-0.28%)
Mar 19, 2019 27.47 27.47 27.17 27.18 3,924 -0.53(-1.90%)
Mar 18, 2019 27.55 27.85 27.54 27.71 6,192 -0.00(-0.00%)
Mar 15, 2019 27.73 27.85 27.71 27.71 1,400 -0.07(-0.24%)
Mar 14, 2019 27.77 27.77 27.77 27.77 118 +0.12(+0.45%)
Mar 13, 2019 27.66 27.66 27.64 27.65 11,152 +0.20(+0.73%)
Mar 12, 2019 27.59 27.60 27.33 27.45 5,307 -0.07(-0.24%)
Mar 11, 2019 27.00 27.51 27.00 27.51 7,418 +0.57(+2.13%)
Mar 08, 2019 26.88 26.94 26.76 26.94 10,900 +0.06(+0.21%)
Mar 07, 2019 27.09 27.09 26.88 26.88 2,097 -0.16(-0.58%)
Mar 06, 2019 27.02 27.14 26.90 27.04 4,570 +0.00(+0.00%)
Mar 05, 2019 26.84 27.06 26.83 27.04 3,064 +0.14(+0.52%)
Mar 04, 2019 27.10 27.10 26.44 26.90 4,188 -0.03(-0.11%)
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.