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, 2016 30.50 30.71 30.50 30.53 5,857 +0.12(+0.41%)
May 27, 2016 30.30 30.41 30.41 30.41 11,400 +0.12(+0.38%)
May 26, 2016 30.75 30.75 30.15 30.29 4,863 +0.14(+0.46%)
May 25, 2016 29.86 30.15 29.86 30.15 23,721 +0.44(+1.48%)
May 24, 2016 29.66 29.71 29.54 29.71 7,978 +0.41(+1.40%)
May 23, 2016 29.09 29.35 29.09 29.30 17,445 +0.21(+0.72%)
May 20, 2016 29.24 29.42 29.09 29.09 2,105 +0.23(+0.81%)
May 19, 2016 29.03 29.03 28.65 28.86 25,576 -0.33(-1.12%)
May 18, 2016 29.75 29.93 29.11 29.18 15,392 -0.73(-2.43%)
May 17, 2016 30.41 30.41 29.81 29.91 10,099 -0.75(-2.44%)
May 16, 2016 30.16 30.77 30.00 30.66 31,502 +0.24(+0.79%)
May 13, 2016 30.80 30.85 30.34 30.42 3,066 -0.56(-1.81%)
May 12, 2016 30.61 31.00 30.61 30.98 3,311 +0.45(+1.47%)
May 11, 2016 30.68 30.75 29.75 30.53 10,743 -0.67(-2.15%)
May 10, 2016 31.02 31.20 31.02 31.20 9,122 +0.30(+0.97%)
May 09, 2016 30.79 30.92 30.77 30.90 6,200 +0.13(+0.43%)
May 06, 2016 30.30 30.77 30.30 30.77 2,930 +0.26(+0.85%)
May 05, 2016 30.51 30.70 30.45 30.51 11,839 -0.29(-0.94%)
May 04, 2016 30.33 31.07 30.24 30.80 23,887 +0.26(+0.85%)
May 03, 2016 30.30 30.54 30.24 30.54 3,243 -0.54(-1.73%)
May 02, 2016 30.43 31.09 30.43 31.08 5,744 +0.87(+2.88%)
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%)
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.