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, 2018 24.95 24.95 24.55 24.56 6,661 -0.49(-1.94%)
May 30, 2018 24.50 25.06 24.48 25.05 11,810 +0.55(+2.22%)
May 29, 2018 24.57 24.57 24.22 24.50 11,117 -0.10(-0.41%)
May 25, 2018 24.60 24.60 24.60 0 +0.07(+0.28%)
May 24, 2018 24.55 24.73 24.53 24.53 25,632 -0.01(-0.06%)
May 23, 2018 24.43 24.54 24.40 24.54 892 +0.43(+1.78%)
May 22, 2018 24.00 24.26 24.00 24.11 14,344 +0.14(+0.58%)
May 21, 2018 23.60 24.00 23.60 23.98 5,771 +0.31(+1.32%)
May 18, 2018 23.78 23.84 23.58 23.66 5,220 -0.18(-0.75%)
May 17, 2018 23.95 23.95 23.82 23.84 2,403 -0.24(-1.00%)
May 16, 2018 24.22 24.22 23.93 24.08 1,942 +0.05(+0.20%)
May 15, 2018 24.39 24.39 23.89 24.03 36,973 -0.50(-2.03%)
May 14, 2018 24.82 24.82 24.40 24.53 3,902 -0.20(-0.79%)
May 11, 2018 25.02 25.06 24.73 24.73 35,568 +0.10(+0.41%)
May 10, 2018 24.37 24.66 24.36 24.62 6,941 +0.32(+1.31%)
May 09, 2018 24.57 24.57 24.25 24.31 1,851 -0.01(-0.06%)
May 08, 2018 24.75 24.75 24.25 24.32 13,716 -0.69(-2.75%)
May 07, 2018 25.14 25.14 25.00 25.01 1,661 -0.02(-0.08%)
May 04, 2018 24.84 25.15 24.84 25.03 1,138 +0.57(+2.32%)
May 03, 2018 24.61 24.61 24.25 24.46 11,317 +0.14(+0.58%)
May 02, 2018 24.59 24.63 24.30 24.32 6,693 -0.27(-1.10%)
May 01, 2018 24.51 24.60 24.51 24.59 1,642 -0.56(-2.23%)
Apr 30, 2018 25.15 25.15 25.15 25.15 805 -0.18(-0.71%)
Apr 27, 2018 24.83 25.40 24.76 25.33 9,111 +0.93(+3.79%)
Apr 26, 2018 24.25 24.48 24.16 24.40 11,823 -0.13(-0.54%)
Apr 25, 2018 24.44 24.59 24.39 24.54 2,555 +0.14(+0.56%)
Apr 24, 2018 24.55 25.36 24.40 24.40 4,166 -0.10(-0.41%)
Apr 23, 2018 24.76 24.82 24.50 24.50 10,576 +0.00(+0.02%)
Apr 20, 2018 25.40 25.40 24.50 24.50 5,477 -0.65(-2.60%)
Apr 19, 2018 25.96 25.96 24.85 25.15 17,697 -1.34(-5.06%)
Apr 18, 2018 26.76 26.77 26.49 26.49 3,439 -0.37(-1.38%)
Apr 17, 2018 26.64 26.86 26.64 26.86 2,271 +0.26(+0.99%)
Apr 16, 2018 26.25 26.60 26.24 26.60 3,814 +0.57(+2.18%)
Apr 13, 2018 25.99 26.03 25.97 26.03 1,372 +0.24(+0.94%)
Apr 12, 2018 26.27 26.27 25.76 25.79 7,509 -0.97(-3.63%)
Apr 11, 2018 26.55 26.82 26.55 26.76 14,767 -0.13(-0.49%)
Apr 10, 2018 26.82 26.89 26.77 26.89 3,463 +0.14(+0.52%)
Apr 09, 2018 26.98 27.01 26.75 26.75 1,906 -0.23(-0.85%)
Apr 06, 2018 27.11 27.11 26.98 26.98 1,330 -0.24(-0.87%)
Apr 05, 2018 26.59 27.26 26.59 27.22 3,832 +0.77(+2.90%)
Apr 04, 2018 26.47 26.47 26.45 26.45 728 +0.34(+1.32%)
Apr 03, 2018 25.91 26.11 25.91 26.11 1,046 +0.35(+1.34%)
Apr 02, 2018 26.27 26.27 25.76 25.76 1,404 -0.84(-3.16%)
Mar 29, 2018 26.60 26.60 26.60 0 +0.02(+0.08%)
Mar 28, 2018 26.40 26.58 26.40 26.58 886 +0.86(+3.34%)
Mar 27, 2018 25.53 26.00 25.53 25.72 2,077 +0.26(+1.02%)
Mar 26, 2018 25.10 25.49 25.10 25.46 4,959 +0.41(+1.64%)
Mar 23, 2018 25.52 25.61 25.05 25.05 3,061 -0.99(-3.80%)
Mar 22, 2018 25.96 26.27 25.93 26.04 1,425 +0.04(+0.14%)
Mar 21, 2018 26.06 26.15 25.96 26.00 6,472 -0.44(-1.66%)
Mar 19, 2018 26.44 26.44 26.44 61 -0.60(-2.22%)
Mar 16, 2018 26.87 27.04 26.81 27.04 3,340 +0.09(+0.33%)
Mar 15, 2018 26.84 26.99 26.84 26.95 1,204 -0.14(-0.52%)
Mar 14, 2018 27.29 27.29 27.09 27.09 535 -0.21(-0.77%)
Mar 13, 2018 27.68 27.68 27.25 27.30 9,333 -0.02(-0.07%)
Mar 12, 2018 27.32 27.40 27.32 27.32 1,090 +0.25(+0.92%)
Mar 09, 2018 27.14 27.14 27.07 27.07 2,580 +0.03(+0.11%)
Mar 08, 2018 27.00 27.07 26.92 27.04 1,226 -0.06(-0.22%)
Mar 07, 2018 27.10 26.64 27.10 13,592 +0.19(+0.71%)
Mar 06, 2018 27.10 27.10 26.70 26.91 3,485 -0.09(-0.33%)
Mar 05, 2018 26.78 27.03 26.78 27.00 1,260 +0.79(+3.01%)
Mar 02, 2018 25.75 26.21 25.75 26.21 3,237 +0.34(+1.31%)
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.