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 (%)
Jul 31, 2019 27.23 27.23 26.84 26.84 4,520 -0.29(-1.08%)
Jul 30, 2019 26.74 27.68 26.74 27.13 3,470 +0.03(+0.11%)
Jul 29, 2019 27.00 27.14 27.00 27.10 1,351 +0.08(+0.30%)
Jul 26, 2019 27.05 27.05 26.84 27.02 4,300 +0.19(+0.69%)
Jul 25, 2019 26.80 26.98 26.78 26.83 2,559 -0.09(-0.35%)
Jul 24, 2019 26.99 27.17 26.86 26.93 2,345 +0.07(+0.24%)
Jul 23, 2019 26.79 26.86 26.65 26.86 2,680 +0.15(+0.57%)
Jul 22, 2019 26.96 26.96 26.56 26.71 13,699 -0.22(-0.82%)
Jul 19, 2019 27.49 27.59 26.93 26.93 3,200 -0.49(-1.78%)
Jul 18, 2019 27.11 27.42 27.09 27.42 1,292 +0.02(+0.07%)
Jul 17, 2019 27.70 27.95 27.40 27.40 19,067 -0.36(-1.31%)
Jul 16, 2019 28.01 28.01 27.63 27.76 6,533 -0.22(-0.77%)
Jul 15, 2019 28.20 28.30 27.98 27.98 5,652 -0.06(-0.22%)
Jul 12, 2019 28.06 28.07 27.92 28.04 7,700 -0.40(-1.41%)
Jul 11, 2019 28.74 28.80 28.23 28.44 16,750 -0.41(-1.41%)
Jul 10, 2019 28.76 29.00 28.76 28.85 18,541 +0.15(+0.51%)
Jul 09, 2019 28.61 28.70 28.20 28.70 17,595 +0.13(+0.45%)
Jul 08, 2019 28.48 28.60 28.44 28.57 4,499 +0.09(+0.30%)
Jul 05, 2019 28.31 28.51 28.01 28.49 13,500 -0.08(-0.28%)
Jul 03, 2019 28.25 28.60 28.25 28.57 12,900 +0.52(+1.86%)
Jul 02, 2019 27.69 28.04 27.69 28.04 3,078 +0.49(+1.78%)
Jul 01, 2019 27.94 27.95 27.44 27.55 5,947 -0.10(-0.37%)
Jun 28, 2019 27.50 27.73 27.39 27.66 11,000 +0.43(+1.58%)
Jun 27, 2019 27.11 27.23 27.11 27.23 752 +0.27(+0.99%)
Jun 26, 2019 27.45 27.45 26.96 26.96 20,500 -0.45(-1.64%)
Jun 25, 2019 27.95 27.95 27.41 27.41 2,698 -0.49(-1.76%)
Jun 24, 2019 28.09 28.09 27.90 27.90 4,003 -0.23(-0.82%)
Jun 21, 2019 28.24 28.24 27.90 28.13 4,000 -0.11(-0.38%)
Jun 20, 2019 28.00 28.25 27.98 28.24 2,724 +0.34(+1.23%)
Jun 19, 2019 27.64 27.95 27.56 27.89 9,704 +0.24(+0.85%)
Jun 18, 2019 28.00 28.02 27.56 27.66 8,034 +0.10(+0.37%)
Jun 17, 2019 27.75 28.31 27.35 27.56 23,669 +0.17(+0.62%)
Jun 14, 2019 27.10 27.39 27.10 27.39 4,900 +0.20(+0.74%)
Jun 13, 2019 27.20 27.20 27.03 27.18 2,091 +0.27(+1.01%)
Jun 12, 2019 26.80 27.07 26.80 26.91 9,166 +0.03(+0.12%)
Jun 11, 2019 27.10 27.10 26.84 26.88 1,376 -0.16(-0.59%)
Jun 10, 2019 27.22 27.22 27.03 27.04 8,316 -0.32(-1.15%)
Jun 07, 2019 27.52 27.53 27.36 27.36 4,300 +0.03(+0.11%)
Jun 06, 2019 27.25 27.33 27.11 27.33 8,726 +0.22(+0.82%)
Jun 05, 2019 26.82 27.10 26.67 27.10 2,541 +0.58(+2.18%)
Jun 04, 2019 26.54 26.54 26.15 26.53 6,672 +0.22(+0.83%)
Jun 03, 2019 25.77 26.31 25.77 26.31 2,254 +0.45(+1.76%)
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%)
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.