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 (%)
Aug 31, 2018 27.10 27.10 27.10 0 -0.24(-0.88%)
Aug 30, 2018 27.55 27.55 27.34 27.34 12,697 -0.23(-0.83%)
Aug 29, 2018 27.48 27.57 27.48 27.57 11,116 +0.07(+0.25%)
Aug 28, 2018 27.41 27.50 27.40 27.50 6,415 +0.10(+0.36%)
Aug 27, 2018 27.46 27.46 27.39 27.40 1,462 +0.04(+0.15%)
Aug 24, 2018 27.30 27.42 27.25 27.36 2,800 +0.10(+0.37%)
Aug 23, 2018 27.32 27.32 27.26 27.26 1,528 -0.31(-1.12%)
Aug 22, 2018 27.57 27.57 27.57 27.57 406 -0.18(-0.65%)
Aug 21, 2018 27.83 27.83 27.62 27.75 4,399 -0.04(-0.15%)
Aug 20, 2018 27.78 27.87 27.78 27.79 3,430 +0.21(+0.76%)
Aug 17, 2018 27.36 27.69 27.36 27.58 5,100 +0.45(+1.65%)
Aug 16, 2018 26.95 27.16 26.90 27.13 1,116 +0.41(+1.55%)
Aug 15, 2018 26.50 26.72 26.50 26.72 11,040 +0.27(+1.02%)
Aug 14, 2018 26.47 26.50 26.44 26.45 3,239 +0.14(+0.53%)
Aug 13, 2018 26.95 26.95 26.14 26.31 3,134 -0.19(-0.72%)
Aug 10, 2018 26.87 26.87 26.50 26.50 2,700 -0.46(-1.72%)
Aug 09, 2018 26.87 27.13 26.87 26.96 6,215 -0.15(-0.54%)
Aug 08, 2018 27.41 27.41 27.00 27.11 2,614 -0.26(-0.95%)
Aug 07, 2018 27.39 27.43 27.25 27.37 3,614 +0.02(+0.06%)
Aug 06, 2018 27.45 27.45 27.35 27.35 2,124 +0.01(+0.04%)
Aug 03, 2018 26.88 27.45 26.88 27.34 23,100 +0.54(+2.01%)
Aug 02, 2018 26.61 26.81 26.60 26.81 13,708 +0.29(+1.08%)
Aug 01, 2018 26.60 26.60 26.42 26.52 2,263 -0.28(-1.04%)
Jul 31, 2018 26.56 26.85 26.53 26.80 11,635 +0.29(+1.09%)
Jul 30, 2018 26.43 26.53 26.43 26.51 2,299 +0.28(+1.07%)
Jul 27, 2018 26.43 26.52 26.23 26.23 7,700 -0.29(-1.09%)
Jul 26, 2018 26.51 26.89 26.51 26.52 2,858 -0.07(-0.28%)
Jul 25, 2018 26.69 26.78 26.58 26.59 2,145 +0.10(+0.37%)
Jul 24, 2018 26.88 26.88 26.20 26.50 12,742 -0.00(-0.01%)
Jul 23, 2018 26.50 26.57 26.38 26.50 1,334 -0.10(-0.38%)
Jul 20, 2018 26.58 26.60 26.40 26.60 1,724 +0.14(+0.53%)
Jul 19, 2018 26.29 26.50 26.29 26.46 2,956 +0.06(+0.23%)
Jul 18, 2018 26.74 26.74 26.34 26.40 8,970 -0.23(-0.86%)
Jul 17, 2018 27.02 27.02 26.62 26.63 4,050 -0.02(-0.08%)
Jul 16, 2018 26.80 26.82 26.62 26.65 1,882 -0.14(-0.53%)
Jul 13, 2018 27.04 27.04 26.67 26.79 4,710 -0.46(-1.68%)
Jul 12, 2018 27.26 27.31 27.25 27.25 1,732 -0.03(-0.11%)
Jul 11, 2018 27.50 27.50 27.20 27.28 4,952 +0.02(+0.07%)
Jul 10, 2018 26.97 27.26 26.97 27.26 1,047 +0.46(+1.73%)
Jul 09, 2018 27.73 27.73 26.71 26.80 10,344 -0.73(-2.64%)
Jul 06, 2018 27.49 27.55 27.38 27.52 4,775 +0.32(+1.19%)
Jul 05, 2018 26.79 27.20 26.79 27.20 8,729 +0.33(+1.23%)
Jul 03, 2018 26.87 26.87 26.87 0 +0.71(+2.70%)
Jul 02, 2018 25.93 26.16 25.93 26.16 519 -0.41(-1.53%)
Jun 29, 2018 26.38 26.61 26.38 26.57 3,696 +0.06(+0.23%)
Jun 28, 2018 25.95 26.51 25.95 26.51 6,515 +0.59(+2.27%)
Jun 27, 2018 26.11 26.11 25.90 25.92 5,568 -0.01(-0.03%)
Jun 26, 2018 26.09 26.09 25.91 25.93 2,324 -0.16(-0.63%)
Jun 25, 2018 25.91 26.09 25.82 26.09 11,683 +0.37(+1.43%)
Jun 22, 2018 24.83 25.75 24.83 25.73 9,140 +0.45(+1.77%)
Jun 21, 2018 25.41 25.58 25.28 25.28 3,494 -0.08(-0.33%)
Jun 20, 2018 25.20 25.37 25.20 25.36 1,796 +0.25(+1.01%)
Jun 19, 2018 24.70 25.25 24.70 25.11 5,647 +0.26(+1.05%)
Jun 18, 2018 25.00 25.00 24.65 24.85 2,738 -0.18(-0.72%)
Jun 15, 2018 24.95 25.03 24.95 25.03 1,264 +0.27(+1.08%)
Jun 14, 2018 24.55 24.88 24.55 24.76 1,987 +0.43(+1.78%)
Jun 13, 2018 24.48 24.50 24.18 24.33 5,160 -0.48(-1.94%)
Jun 12, 2018 24.97 24.99 24.81 24.81 2,040 -0.07(-0.28%)
Jun 11, 2018 24.80 24.88 24.64 24.88 10,233 +0.12(+0.49%)
Jun 08, 2018 24.19 24.86 24.19 24.76 4,027 +0.19(+0.77%)
Jun 07, 2018 24.11 24.85 24.11 24.57 14,577 +0.33(+1.36%)
Jun 06, 2018 24.57 24.24 19,778 -0.48(-1.94%)
Jun 05, 2018 24.50 24.79 24.39 24.72 5,712 +0.12(+0.49%)
Jun 04, 2018 24.71 24.82 24.60 24.60 1,114 -0.02(-0.10%)
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.