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 (%)
Sep 30, 2015 24.47 24.57 24.29 24.57 44,970 +0.54(+2.25%)
Sep 29, 2015 24.00 24.66 23.81 24.03 35,791 -0.01(-0.04%)
Sep 28, 2015 24.58 24.59 24.00 24.04 56,381 -0.59(-2.40%)
Sep 25, 2015 24.52 24.91 24.31 24.63 54,850 +0.14(+0.57%)
Sep 24, 2015 24.46 24.65 24.19 24.49 48,909 +0.04(+0.16%)
Sep 23, 2015 24.33 24.52 24.22 24.45 11,071 +0.13(+0.53%)
Sep 22, 2015 24.70 24.70 24.18 24.32 13,286 -0.37(-1.50%)
Sep 21, 2015 24.75 24.77 24.60 24.69 1,861 +0.33(+1.35%)
Sep 18, 2015 24.41 25.00 24.14 24.36 36,042 -0.46(-1.85%)
Sep 17, 2015 24.22 24.95 23.62 24.82 13,952 +0.49(+2.01%)
Sep 16, 2015 24.05 24.46 23.75 24.33 21,232 +0.50(+2.10%)
Sep 15, 2015 23.44 24.04 23.23 23.83 58,338 +0.52(+2.23%)
Sep 14, 2015 23.49 23.49 23.25 23.31 5,162 +0.08(+0.34%)
Sep 11, 2015 23.00 23.49 22.83 23.23 32,596 +0.00(+0.00%)
Sep 10, 2015 22.92 23.30 22.75 23.23 34,503 -0.34(-1.45%)
Sep 09, 2015 23.90 23.91 23.38 23.57 35,890 +0.01(+0.05%)
Sep 08, 2015 22.81 23.74 22.81 23.56 37,188 +0.65(+2.84%)
Sep 04, 2015 23.51 22.91 22.91 22.91 34,900 -0.78(-3.31%)
Sep 03, 2015 23.76 24.05 23.36 23.69 18,103 +0.36(+1.56%)
Sep 02, 2015 23.35 23.43 23.09 23.33 10,661 +0.41(+1.79%)
Sep 01, 2015 23.31 23.55 22.83 22.92 15,449 -1.30(-5.37%)
Aug 31, 2015 24.48 24.55 23.96 24.22 18,013 -0.30(-1.22%)
Aug 28, 2015 24.69 24.79 24.31 24.52 29,654 -0.11(-0.45%)
Aug 27, 2015 24.24 25.08 23.05 24.63 27,724 +0.78(+3.27%)
Aug 26, 2015 23.49 24.08 23.09 23.85 41,791 +0.85(+3.70%)
Aug 25, 2015 25.24 25.24 22.90 23.00 40,254 -1.32(-5.43%)
Aug 24, 2015 25.77 25.77 22.30 24.32 16,038 -1.73(-6.64%)
Aug 21, 2015 26.54 26.66 26.05 26.05 10,511 -0.62(-2.33%)
Aug 20, 2015 26.52 27.12 26.52 26.67 2,656 -0.25(-0.93%)
Aug 19, 2015 27.00 27.00 26.52 26.92 3,677 -0.16(-0.61%)
Aug 18, 2015 27.15 27.30 27.08 27.08 4,003 -0.05(-0.17%)
Aug 17, 2015 27.14 27.14 26.85 27.13 2,848 +0.11(+0.41%)
Aug 14, 2015 26.65 27.02 26.65 27.02 5,798 +0.28(+1.05%)
Aug 13, 2015 26.92 26.92 26.53 26.74 9,318 +0.06(+0.22%)
Aug 12, 2015 26.45 26.80 26.34 26.68 7,800 +0.02(+0.08%)
Aug 11, 2015 26.66 26.68 26.47 26.66 4,651 +0.31(+1.19%)
Aug 10, 2015 26.49 26.53 26.32 26.35 12,350 -0.04(-0.16%)
Aug 07, 2015 26.25 26.44 26.23 26.39 2,707 +0.44(+1.70%)
Aug 06, 2015 26.46 26.46 25.87 25.95 5,865 -0.36(-1.36%)
Aug 05, 2015 26.30 26.43 26.27 26.31 10,039 +0.03(+0.11%)
Aug 04, 2015 26.78 26.78 26.28 26.28 7,705 -0.25(-0.94%)
Aug 03, 2015 26.56 26.60 26.38 26.53 10,247 +0.08(+0.29%)
Jul 31, 2015 26.68 26.68 26.45 26.45 4,043 +0.45(+1.74%)
Jul 30, 2015 26.26 26.65 25.71 26.00 2,099 -0.22(-0.84%)
Jul 29, 2015 25.73 26.22 25.73 26.22 3,993 +0.30(+1.15%)
Jul 28, 2015 25.52 25.94 25.52 25.92 3,490 +0.25(+0.98%)
Jul 27, 2015 25.28 25.79 25.28 25.67 10,894 +0.24(+0.96%)
Jul 24, 2015 25.33 25.63 25.33 25.43 11,027 +0.26(+1.02%)
Jul 23, 2015 25.78 25.78 25.16 25.17 5,702 -0.55(-2.14%)
Jul 22, 2015 25.84 25.88 25.62 25.72 1,864 +0.08(+0.31%)
Jul 21, 2015 25.88 25.88 25.58 25.64 6,660 -0.32(-1.23%)
Jul 20, 2015 27.00 27.00 25.84 25.96 9,563 -0.05(-0.19%)
Jul 17, 2015 26.00 26.01 26.00 26.01 2,053 -0.14(-0.54%)
Jul 16, 2015 25.89 26.15 25.31 26.15 5,109 +0.72(+2.85%)
Jul 15, 2015 25.32 25.45 25.28 25.43 2,788 +0.11(+0.41%)
Jul 14, 2015 25.55 25.55 24.42 25.32 8,039 -0.20(-0.78%)
Jul 13, 2015 25.98 27.00 25.29 25.52 6,480 +0.00(+0.00%)
Jul 10, 2015 25.35 25.53 25.11 25.52 5,207 +0.16(+0.63%)
Jul 09, 2015 25.70 25.70 25.25 25.36 4,662 -0.24(-0.94%)
Jul 08, 2015 25.83 25.83 25.39 25.60 1,312 +0.02(+0.09%)
Jul 07, 2015 25.34 25.58 25.33 25.58 2,901 +0.58(+2.31%)
Jul 06, 2015 24.37 25.00 24.37 25.00 1,004 +0.19(+0.75%)
Jul 02, 2015 24.95 24.81 24.81 24.81 2,100 +0.11(+0.46%)
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.