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 29, 2015 26.45 26.45 26.30 26.30 2,458 -0.35(-1.31%)
May 28, 2015 26.55 26.65 26.55 26.65 1,231 -0.17(-0.64%)
May 27, 2015 26.73 26.86 26.53 26.82 4,570 +0.43(+1.63%)
May 26, 2015 26.63 26.63 26.26 26.39 8,488 -0.25(-0.93%)
May 22, 2015 26.81 26.64 26.64 26.64 3,300 -0.16(-0.60%)
May 21, 2015 26.90 27.02 26.75 26.80 1,733 -0.25(-0.92%)
May 20, 2015 27.21 27.21 26.91 27.05 19,616 +0.21(+0.76%)
May 19, 2015 26.95 27.06 26.84 26.84 6,566 -0.24(-0.87%)
May 18, 2015 27.08 27.11 27.05 27.08 2,061 +0.01(+0.04%)
May 15, 2015 27.07 27.18 27.00 27.07 5,969 +0.45(+1.69%)
May 14, 2015 26.51 26.62 26.50 26.62 2,592 +0.42(+1.60%)
May 13, 2015 26.27 26.27 26.12 26.20 2,435 -0.10(-0.38%)
May 12, 2015 25.96 26.30 25.86 26.30 3,803 +0.02(+0.08%)
May 11, 2015 27.00 27.00 26.28 26.28 8,192 -0.66(-2.45%)
May 08, 2015 27.21 27.27 26.81 26.94 6,442 +0.50(+1.89%)
May 07, 2015 26.13 26.50 26.13 26.44 5,890 +0.55(+2.12%)
May 06, 2015 26.16 26.17 25.70 25.89 5,263 -0.28(-1.09%)
May 05, 2015 26.85 26.85 26.10 26.18 4,173 -0.81(-3.02%)
May 04, 2015 27.31 27.31 26.98 26.99 30,575 +0.27(+1.01%)
May 01, 2015 26.78 26.85 26.72 26.72 1,164 -0.03(-0.11%)
Apr 30, 2015 26.98 26.98 26.51 26.75 8,592 -0.39(-1.44%)
Apr 29, 2015 27.39 27.39 27.00 27.14 7,399 -0.32(-1.17%)
Apr 28, 2015 27.66 27.67 27.28 27.46 6,167 -0.20(-0.72%)
Apr 27, 2015 27.84 27.84 27.35 27.66 8,259 -0.07(-0.23%)
Apr 24, 2015 28.28 28.90 27.67 27.73 2,652 -0.20(-0.73%)
Apr 23, 2015 27.50 27.93 27.49 27.93 1,445 +0.64(+2.34%)
Apr 22, 2015 27.25 27.37 27.20 27.29 2,604 +0.02(+0.09%)
Apr 21, 2015 27.53 27.53 27.20 27.27 4,461 -0.24(-0.88%)
Apr 20, 2015 27.43 27.55 27.39 27.51 2,553 +0.41(+1.51%)
Apr 17, 2015 27.16 27.16 27.10 27.10 1,547 -0.22(-0.81%)
Apr 16, 2015 27.05 27.41 27.05 27.32 3,805 +0.32(+1.19%)
Apr 15, 2015 27.19 27.23 27.00 27.00 2,692 -0.13(-0.48%)
Apr 14, 2015 26.92 27.23 26.92 27.13 2,259 +0.21(+0.78%)
Apr 13, 2015 27.10 27.11 26.89 26.92 4,169 -0.42(-1.54%)
Apr 10, 2015 26.36 27.39 26.36 27.34 4,034 +0.73(+2.74%)
Apr 09, 2015 26.60 26.61 26.31 26.61 2,279 -0.33(-1.22%)
Apr 08, 2015 26.99 26.99 26.82 26.94 4,091 -0.12(-0.45%)
Apr 07, 2015 27.30 27.30 27.06 27.06 14,093 -0.40(-1.46%)
Apr 06, 2015 26.82 27.50 26.82 27.46 1,063 +0.66(+2.46%)
Apr 02, 2015 26.73 26.80 26.80 26.80 6,000 +0.29(+1.09%)
Apr 01, 2015 26.12 26.53 26.01 26.51 11,556 +0.15(+0.57%)
Mar 31, 2015 26.66 26.66 26.25 26.36 2,896 -0.43(-1.60%)
Mar 30, 2015 26.13 26.79 26.13 26.79 2,012 +0.65(+2.49%)
Mar 27, 2015 26.03 26.20 26.03 26.14 1,504 +0.12(+0.46%)
Mar 26, 2015 25.97 26.29 25.97 26.02 4,762 -0.27(-1.02%)
Mar 25, 2015 26.92 26.95 26.29 26.29 4,202 -0.89(-3.27%)
Mar 24, 2015 27.74 27.74 27.00 27.18 4,732 -0.37(-1.33%)
Mar 23, 2015 27.51 27.66 27.40 27.55 4,549 +0.15(+0.55%)
Mar 20, 2015 26.96 27.40 26.88 27.40 2,979 +0.43(+1.58%)
Mar 19, 2015 26.96 26.97 26.96 26.97 971 -0.01(-0.04%)
Mar 18, 2015 26.25 27.10 25.93 26.98 7,534 +0.93(+3.57%)
Mar 17, 2015 26.10 26.16 26.00 26.05 2,039 -0.15(-0.59%)
Mar 16, 2015 26.02 26.27 26.02 26.20 2,768 +0.62(+2.44%)
Mar 13, 2015 25.95 25.95 25.41 25.58 4,817 -0.36(-1.39%)
Mar 12, 2015 25.60 26.01 25.60 25.94 1,034 +0.56(+2.19%)
Mar 11, 2015 25.64 25.64 25.31 25.39 10,042 -0.58(-2.25%)
Mar 10, 2015 26.01 26.25 25.86 25.97 10,916 -0.48(-1.80%)
Mar 09, 2015 26.51 26.51 26.40 26.45 6,142 +0.31(+1.17%)
Mar 06, 2015 27.70 27.81 26.08 26.14 24,214 -1.47(-5.32%)
Mar 05, 2015 27.68 27.69 27.49 27.61 1,589 +0.11(+0.39%)
Mar 04, 2015 27.75 27.75 27.50 27.50 6,398 -0.50(-1.79%)
Mar 03, 2015 27.97 28.00 27.71 28.00 121,510 +0.00(+0.00%)
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.