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, 2017 30.64 30.64 29.71 30.62 7,845 -0.03(-0.10%)
May 30, 2017 30.88 30.88 30.55 30.65 8,847 -0.09(-0.29%)
May 26, 2017 30.85 30.85 30.74 30.74 669 -0.16(-0.53%)
May 25, 2017 30.95 31.03 30.90 30.90 2,555 +0.05(+0.17%)
May 24, 2017 30.75 30.85 30.75 30.85 1,198 +0.17(+0.54%)
May 23, 2017 30.64 30.82 30.40 30.68 5,405 +0.17(+0.57%)
May 22, 2017 30.30 30.52 30.29 30.51 4,295 +0.20(+0.64%)
May 19, 2017 30.22 30.35 30.22 30.32 2,615 +0.22(+0.73%)
May 18, 2017 29.55 30.18 29.55 30.10 8,394 +0.53(+1.79%)
May 17, 2017 29.63 29.70 29.31 29.57 9,913 -0.17(-0.59%)
May 16, 2017 30.35 30.35 29.71 29.74 9,375 -0.63(-2.07%)
May 15, 2017 30.16 30.50 30.16 30.37 1,670 +0.24(+0.80%)
May 12, 2017 30.04 30.21 30.04 30.13 5,017 +0.09(+0.30%)
May 11, 2017 30.43 30.43 30.01 30.04 2,194 -0.38(-1.25%)
May 10, 2017 30.00 30.43 29.98 30.42 5,301 +0.21(+0.68%)
May 09, 2017 30.57 30.57 30.21 30.21 5,763 -0.48(-1.56%)
May 08, 2017 30.92 30.92 30.67 30.69 3,846 -0.28(-0.89%)
May 05, 2017 30.94 30.97 30.94 30.97 620 +0.66(+2.16%)
May 04, 2017 30.65 30.65 30.02 30.32 4,843 -0.42(-1.36%)
May 03, 2017 31.00 31.03 30.71 30.73 12,747 -0.44(-1.41%)
May 02, 2017 31.41 31.41 31.17 31.17 4,322 -0.28(-0.88%)
May 01, 2017 31.79 31.79 31.45 31.45 2,509 -0.13(-0.42%)
Apr 28, 2017 31.69 31.69 31.48 31.58 10,533 -0.43(-1.34%)
Apr 27, 2017 32.44 32.44 31.99 32.01 11,701 -0.52(-1.60%)
Apr 26, 2017 32.62 32.75 32.37 32.53 9,946 +0.01(+0.03%)
Apr 25, 2017 32.84 32.90 32.47 32.52 24,725 -0.02(-0.06%)
Apr 24, 2017 32.85 32.85 32.11 32.54 18,895 -0.36(-1.09%)
Apr 21, 2017 32.98 33.00 32.90 32.90 947 -0.10(-0.30%)
Apr 20, 2017 33.29 33.29 32.79 33.00 9,482 -0.39(-1.18%)
Apr 19, 2017 34.02 34.02 33.34 33.39 1,906 -0.44(-1.29%)
Apr 18, 2017 33.81 33.83 32.80 33.83 14,438 +0.27(+0.81%)
Apr 17, 2017 33.40 33.58 33.40 33.56 1,693 +0.24(+0.71%)
Apr 13, 2017 31.91 33.52 31.91 33.32 2,471 -0.17(-0.51%)
Apr 12, 2017 33.50 33.50 33.42 33.49 3,263 +0.14(+0.42%)
Apr 11, 2017 33.06 33.36 33.06 33.35 22,114 +0.39(+1.18%)
Apr 10, 2017 33.23 33.23 32.94 32.96 3,755 -0.70(-2.09%)
Apr 07, 2017 33.47 33.68 33.47 33.66 4,084 +0.27(+0.79%)
Apr 06, 2017 33.42 33.46 33.40 33.40 1,267 -0.13(-0.39%)
Apr 05, 2017 33.51 33.77 33.51 33.53 2,863 -0.05(-0.15%)
Apr 04, 2017 33.35 33.61 33.35 33.58 1,447 +0.19(+0.57%)
Apr 03, 2017 33.26 33.39 33.20 33.39 2,439 -0.04(-0.12%)
Mar 31, 2017 33.48 33.55 33.43 33.43 836 -0.03(-0.09%)
Mar 30, 2017 33.28 33.50 33.28 33.46 3,213 +0.00(+0.00%)
Mar 29, 2017 31.53 33.55 31.03 33.46 8,815 +0.00(+0.00%)
Mar 28, 2017 33.00 33.46 32.94 33.46 23,892 +0.32(+0.97%)
Mar 27, 2017 33.55 33.55 33.03 33.14 27,965 -0.35(-1.05%)
Mar 24, 2017 33.42 33.52 33.31 33.49 5,355 -0.14(-0.42%)
Mar 23, 2017 33.63 33.63 33.63 33.63 115 +0.26(+0.78%)
Mar 22, 2017 33.48 33.50 33.24 33.37 7,220 -0.20(-0.58%)
Mar 21, 2017 33.87 33.87 33.48 33.56 12,743 +0.03(+0.10%)
Mar 20, 2017 33.67 33.69 33.36 33.53 51,855 -0.26(-0.77%)
Mar 17, 2017 33.74 33.83 33.58 33.79 42,377 +0.48(+1.44%)
Mar 16, 2017 33.50 33.50 33.27 33.31 3,655 -0.32(-0.95%)
Mar 15, 2017 33.02 33.63 33.02 33.63 1,168 +1.08(+3.32%)
Mar 14, 2017 32.56 32.56 32.54 32.55 4,400 -0.11(-0.34%)
Mar 13, 2017 32.59 32.70 32.58 32.66 2,431 +0.17(+0.54%)
Mar 10, 2017 32.39 32.53 32.31 32.48 6,857 +0.20(+0.61%)
Mar 09, 2017 32.48 32.50 32.14 32.29 4,892 -0.31(-0.95%)
Mar 08, 2017 32.94 32.94 32.59 32.60 3,104 -0.94(-2.80%)
Mar 07, 2017 33.54 33.54 33.44 33.54 4,074 -0.03(-0.10%)
Mar 06, 2017 33.48 33.67 33.40 33.57 21,510 -0.23(-0.68%)
Mar 03, 2017 33.62 33.81 33.59 33.80 2,638 -0.14(-0.40%)
Mar 02, 2017 34.25 34.25 33.88 33.94 3,284 -0.15(-0.45%)
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.