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 30, 2019 25.54 25.57 25.46 25.57 3,700 +0.09(+0.34%)
Aug 29, 2019 25.37 25.49 25.33 25.48 3,443 +0.34(+1.35%)
Aug 28, 2019 25.07 25.14 25.07 25.14 1,762 +0.34(+1.36%)
Aug 27, 2019 25.37 25.37 24.79 24.80 2,933 -0.40(-1.58%)
Aug 26, 2019 25.45 25.45 25.04 25.20 4,207 +0.17(+0.68%)
Aug 23, 2019 26.18 26.20 24.94 25.03 28,700 -1.16(-4.42%)
Aug 22, 2019 26.14 26.19 26.02 26.19 2,759 +0.13(+0.50%)
Aug 21, 2019 26.19 26.19 25.98 26.06 914 +0.14(+0.55%)
Aug 20, 2019 26.20 26.20 25.91 25.91 1,013 -0.51(-1.92%)
Aug 19, 2019 26.55 26.55 26.42 26.42 8,840 +0.36(+1.40%)
Aug 16, 2019 25.68 26.06 25.68 26.06 1,500 +0.53(+2.09%)
Aug 15, 2019 25.31 25.52 25.29 25.52 2,510 +0.22(+0.87%)
Aug 14, 2019 25.80 25.80 25.29 25.30 5,067 -0.96(-3.64%)
Aug 13, 2019 26.24 26.30 26.01 26.26 1,810 +0.50(+1.94%)
Aug 12, 2019 26.30 26.30 25.75 25.76 6,718 -0.58(-2.20%)
Aug 09, 2019 26.61 26.61 26.02 26.34 6,300 -0.38(-1.42%)
Aug 08, 2019 26.15 26.72 26.15 26.72 5,807 +0.74(+2.87%)
Aug 07, 2019 25.76 26.02 25.07 25.98 4,938 +0.25(+0.97%)
Aug 06, 2019 25.51 25.72 25.41 25.72 2,137 +0.39(+1.56%)
Aug 05, 2019 26.74 26.75 24.79 25.33 28,480 -1.42(-5.32%)
Aug 02, 2019 26.83 27.09 26.61 26.75 13,100 -0.06(-0.22%)
Aug 01, 2019 27.17 27.24 26.81 26.81 3,095 -0.02(-0.09%)
Jul 31, 2019 27.23 27.23 26.84 26.84 4,520 -0.29(-1.08%)
Jul 30, 2019 26.74 27.68 26.74 27.13 3,470 +0.03(+0.11%)
Jul 29, 2019 27.00 27.14 27.00 27.10 1,351 +0.08(+0.30%)
Jul 26, 2019 27.05 27.05 26.84 27.02 4,300 +0.19(+0.69%)
Jul 25, 2019 26.80 26.98 26.78 26.83 2,559 -0.09(-0.35%)
Jul 24, 2019 26.99 27.17 26.86 26.93 2,345 +0.07(+0.24%)
Jul 23, 2019 26.79 26.86 26.65 26.86 2,680 +0.15(+0.57%)
Jul 22, 2019 26.96 26.96 26.56 26.71 13,699 -0.22(-0.82%)
Jul 19, 2019 27.49 27.59 26.93 26.93 3,200 -0.49(-1.78%)
Jul 18, 2019 27.11 27.42 27.09 27.42 1,292 +0.02(+0.07%)
Jul 17, 2019 27.70 27.95 27.40 27.40 19,067 -0.36(-1.31%)
Jul 16, 2019 28.01 28.01 27.63 27.76 6,533 -0.22(-0.77%)
Jul 15, 2019 28.20 28.30 27.98 27.98 5,652 -0.06(-0.22%)
Jul 12, 2019 28.06 28.07 27.92 28.04 7,700 -0.40(-1.41%)
Jul 11, 2019 28.74 28.80 28.23 28.44 16,750 -0.41(-1.41%)
Jul 10, 2019 28.76 29.00 28.76 28.85 18,541 +0.15(+0.51%)
Jul 09, 2019 28.61 28.70 28.20 28.70 17,595 +0.13(+0.45%)
Jul 08, 2019 28.48 28.60 28.44 28.57 4,499 +0.09(+0.30%)
Jul 05, 2019 28.31 28.51 28.01 28.49 13,500 -0.08(-0.28%)
Jul 03, 2019 28.25 28.60 28.25 28.57 12,900 +0.52(+1.86%)
Jul 02, 2019 27.69 28.04 27.69 28.04 3,078 +0.49(+1.78%)
Jul 01, 2019 27.94 27.95 27.44 27.55 5,947 -0.10(-0.37%)
Jun 28, 2019 27.50 27.73 27.39 27.66 11,000 +0.43(+1.58%)
Jun 27, 2019 27.11 27.23 27.11 27.23 752 +0.27(+0.99%)
Jun 26, 2019 27.45 27.45 26.96 26.96 20,500 -0.45(-1.64%)
Jun 25, 2019 27.95 27.95 27.41 27.41 2,698 -0.49(-1.76%)
Jun 24, 2019 28.09 28.09 27.90 27.90 4,003 -0.23(-0.82%)
Jun 21, 2019 28.24 28.24 27.90 28.13 4,000 -0.11(-0.38%)
Jun 20, 2019 28.00 28.25 27.98 28.24 2,724 +0.34(+1.23%)
Jun 19, 2019 27.64 27.95 27.56 27.89 9,704 +0.24(+0.85%)
Jun 18, 2019 28.00 28.02 27.56 27.66 8,034 +0.10(+0.37%)
Jun 17, 2019 27.75 28.31 27.35 27.56 23,669 +0.17(+0.62%)
Jun 14, 2019 27.10 27.39 27.10 27.39 4,900 +0.20(+0.74%)
Jun 13, 2019 27.20 27.20 27.03 27.18 2,091 +0.27(+1.01%)
Jun 12, 2019 26.80 27.07 26.80 26.91 9,166 +0.03(+0.12%)
Jun 11, 2019 27.10 27.10 26.84 26.88 1,376 -0.16(-0.59%)
Jun 10, 2019 27.22 27.22 27.03 27.04 8,316 -0.32(-1.15%)
Jun 07, 2019 27.52 27.53 27.36 27.36 4,300 +0.03(+0.11%)
Jun 06, 2019 27.25 27.33 27.11 27.33 8,726 +0.22(+0.82%)
Jun 05, 2019 26.82 27.10 26.67 27.10 2,541 +0.58(+2.18%)
Jun 04, 2019 26.54 26.54 26.15 26.53 6,672 +0.22(+0.83%)
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.