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, 2016 32.46 32.46 32.46 32.46 991 +0.21(+0.65%)
Sep 29, 2016 32.89 32.89 32.25 32.25 2,523 -0.61(-1.86%)
Sep 28, 2016 32.49 32.90 31.72 32.86 11,668 -0.11(-0.32%)
Sep 27, 2016 33.07 33.07 32.80 32.97 1,200 -0.08(-0.26%)
Sep 26, 2016 33.18 33.18 33.01 33.05 3,173 -0.20(-0.60%)
Sep 23, 2016 32.96 33.25 32.95 33.25 5,005 +0.09(+0.26%)
Sep 22, 2016 32.70 33.24 32.70 33.16 11,540 +1.23(+3.87%)
Sep 21, 2016 31.68 31.93 31.43 31.93 3,877 +0.33(+1.04%)
Sep 20, 2016 31.76 31.82 31.59 31.60 8,728 -0.04(-0.13%)
Sep 19, 2016 31.69 31.75 31.43 31.64 5,804 +0.64(+2.06%)
Sep 16, 2016 30.93 31.10 30.75 31.00 12,946 -0.18(-0.58%)
Sep 15, 2016 30.71 31.18 30.71 31.18 1,998 +0.40(+1.30%)
Sep 14, 2016 30.72 31.07 30.72 30.78 5,743 -0.17(-0.55%)
Sep 13, 2016 32.00 32.00 30.81 30.95 5,845 -1.04(-3.25%)
Sep 12, 2016 30.81 31.99 30.81 31.99 6,556 +0.93(+2.99%)
Sep 09, 2016 33.37 33.37 31.06 31.06 13,320 -2.55(-7.59%)
Sep 08, 2016 33.91 33.91 33.61 33.61 1,850 -0.29(-0.86%)
Sep 07, 2016 33.73 33.94 33.40 33.90 9,163 +0.36(+1.07%)
Sep 06, 2016 33.20 33.54 33.12 33.54 4,007 +0.48(+1.45%)
Sep 02, 2016 33.37 33.06 33.06 33.06 18,400 +0.50(+1.54%)
Sep 01, 2016 32.75 32.90 32.47 32.56 1,203 -0.08(-0.23%)
Aug 31, 2016 32.64 32.64 32.64 32.64 238 -0.06(-0.20%)
Aug 30, 2016 32.81 32.81 32.49 32.70 5,251 +0.01(+0.02%)
Aug 29, 2016 32.70 32.77 32.69 32.69 1,626 +0.58(+1.82%)
Aug 26, 2016 32.85 32.85 31.75 32.11 1,845 -0.59(-1.79%)
Aug 25, 2016 32.70 32.80 32.54 32.70 1,146 +0.24(+0.76%)
Aug 24, 2016 32.43 32.55 32.39 32.45 16,400 -0.32(-0.98%)
Aug 23, 2016 32.57 32.93 32.57 32.77 5,549 +0.18(+0.55%)
Aug 22, 2016 32.45 32.60 32.34 32.59 3,539 +0.14(+0.43%)
Aug 19, 2016 32.44 32.45 32.24 32.45 9,480 -0.17(-0.52%)
Aug 18, 2016 32.64 32.74 32.29 32.62 19,013 -0.02(-0.06%)
Aug 17, 2016 32.33 32.64 32.01 32.64 2,520 +0.16(+0.49%)
Aug 16, 2016 33.05 33.05 32.45 32.48 6,212 -0.85(-2.55%)
Aug 15, 2016 33.29 33.53 33.29 33.33 7,212 -0.00(-0.00%)
Aug 12, 2016 33.20 33.73 33.20 33.33 9,460 -0.02(-0.05%)
Aug 11, 2016 33.29 33.35 33.23 33.35 3,036 -0.03(-0.09%)
Aug 10, 2016 33.40 33.42 33.24 33.38 4,110 -0.09(-0.27%)
Aug 09, 2016 33.23 33.48 33.23 33.47 7,848 +0.21(+0.62%)
Aug 08, 2016 33.37 33.50 33.00 33.26 2,899 -0.22(-0.64%)
Aug 05, 2016 33.53 33.56 33.40 33.48 1,182 +0.21(+0.63%)
Aug 04, 2016 33.50 33.51 33.27 33.27 1,338 -0.06(-0.18%)
Aug 03, 2016 33.20 33.33 33.00 33.33 27,208 -0.01(-0.03%)
Aug 02, 2016 33.87 33.87 33.34 33.34 4,653 -1.20(-3.48%)
Aug 01, 2016 34.41 34.66 34.41 34.54 9,373 -0.11(-0.31%)
Jul 29, 2016 34.13 34.78 34.13 34.65 5,178 +0.52(+1.52%)
Jul 28, 2016 33.66 34.13 33.60 34.13 28,143 -0.51(-1.47%)
Jul 27, 2016 34.90 34.90 34.62 34.64 5,075 -0.28(-0.80%)
Jul 26, 2016 35.04 35.07 34.82 34.92 5,543 -0.05(-0.14%)
Jul 25, 2016 35.02 35.25 32.79 34.97 16,293 -0.23(-0.66%)
Jul 22, 2016 34.79 35.24 34.79 35.20 5,889 +0.54(+1.57%)
Jul 21, 2016 34.20 34.71 34.20 34.66 7,323 +0.26(+0.76%)
Jul 20, 2016 34.25 35.00 32.42 34.40 45,618 +0.09(+0.26%)
Jul 19, 2016 34.28 34.37 34.02 34.31 16,569 +0.19(+0.55%)
Jul 18, 2016 33.90 34.12 33.90 34.12 7,118 +0.19(+0.57%)
Jul 15, 2016 33.79 34.00 33.75 33.93 7,330 +0.14(+0.41%)
Jul 14, 2016 33.97 34.03 33.71 33.79 16,032 -0.01(-0.03%)
Jul 13, 2016 33.52 33.80 33.52 33.80 6,745 +0.22(+0.66%)
Jul 12, 2016 33.55 33.73 33.55 33.58 13,269 -0.30(-0.89%)
Jul 11, 2016 34.19 34.19 33.47 33.88 8,043 +0.24(+0.71%)
Jul 08, 2016 32.62 33.64 32.60 33.64 6,938 +1.04(+3.19%)
Jul 07, 2016 32.83 32.86 32.48 32.60 6,914 -0.60(-1.81%)
Jul 06, 2016 32.96 33.20 32.45 33.20 3,993 +0.24(+0.73%)
Jul 05, 2016 33.05 33.05 32.84 32.96 7,730 -0.09(-0.27%)
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.