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 Series B (NY: HDLB )

11.63 +0.02 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 29, 2020 10.28 10.41 10.27 10.41 900 -0.15(-1.38%)
May 28, 2020 10.74 11.03 10.55 10.55 20,080 -0.43(-3.91%)
May 27, 2020 10.84 10.98 10.68 10.98 8,620 +0.56(+5.34%)
May 26, 2020 10.10 10.59 10.09 10.42 2,568 +0.80(+8.29%)
May 22, 2020 9.452 9.630 9.452 9.626 1,400 -0.08(-0.86%)
May 21, 2020 9.780 9.860 9.660 9.710 1,393 -0.00(-0.00%)
May 20, 2020 9.680 9.820 9.645 9.710 2,432 +0.38(+4.09%)
May 19, 2020 9.420 9.610 9.300 9.328 2,183 -0.33(-3.47%)
May 18, 2020 9.240 9.710 9.240 9.663 7,395 +1.18(+13.91%)
May 15, 2020 8.370 8.605 8.370 8.483 3,100 -0.09(-1.05%)
May 14, 2020 7.800 8.575 7.800 8.574 5,052 +0.38(+4.67%)
May 13, 2020 8.810 8.830 8.090 8.191 20,766 -0.78(-8.68%)
May 12, 2020 9.400 9.400 8.970 8.970 16,171 -0.47(-4.94%)
May 11, 2020 9.700 9.700 9.435 9.436 11,382 -0.28(-2.88%)
May 08, 2020 9.500 9.715 9.411 9.715 9,200 +0.68(+7.54%)
May 07, 2020 9.350 9.368 9.015 9.034 9,778 +0.11(+1.27%)
May 06, 2020 9.390 9.530 8.890 8.921 26,807 -0.45(-4.83%)
May 05, 2020 9.700 9.840 9.374 9.374 7,258 +0.07(+0.81%)
May 04, 2020 9.300 9.300 8.989 9.299 6,628 +0.00(+0.04%)
May 01, 2020 9.530 9.703 9.270 9.296 11,000 -0.85(-8.39%)
Apr 30, 2020 11.43 11.43 10.07 10.15 12,729 -0.44(-4.18%)
Apr 29, 2020 10.48 10.76 10.46 10.59 16,303 +0.63(+6.33%)
Apr 28, 2020 10.15 10.24 9.860 9.960 6,134 +0.38(+3.96%)
Apr 27, 2020 9.070 9.605 9.040 9.580 5,534 +0.59(+6.57%)
Apr 24, 2020 9.000 9.000 8.780 8.990 6,800 +0.18(+1.99%)
Apr 23, 2020 8.870 9.070 8.815 8.815 13,158 +0.17(+1.91%)
Apr 22, 2020 8.806 8.806 8.649 8.649 762 +0.13(+1.48%)
Apr 21, 2020 8.690 8.690 8.455 8.523 11,712 -0.50(-5.59%)
Apr 20, 2020 9.328 9.328 9.027 9.027 635 -0.44(-4.63%)
Apr 17, 2020 9.290 9.466 9.290 9.466 800 +0.86(+10.00%)
Apr 16, 2020 8.830 8.840 8.590 8.605 11,705 -0.42(-4.65%)
Apr 15, 2020 9.210 9.210 8.530 9.025 19,071 -0.86(-8.68%)
Apr 14, 2020 9.970 10.13 9.700 9.883 4,840 +0.31(+3.22%)
Apr 13, 2020 9.700 9.960 9.250 9.574 14,260 -0.37(-3.68%)
Apr 09, 2020 9.660 10.34 9.615 9.941 51,400 +0.68(+7.33%)
Apr 08, 2020 8.500 9.289 8.460 9.261 59,288 +0.96(+11.52%)
Apr 07, 2020 8.650 8.830 8.260 8.305 19,572 +0.44(+5.55%)
Apr 06, 2020 7.150 7.883 7.150 7.868 6,917 +1.16(+17.33%)
Apr 03, 2020 6.680 6.706 6.580 6.706 500 -0.55(-7.63%)
Apr 02, 2020 7.399 7.399 6.980 7.260 2,816 +0.32(+4.61%)
Apr 01, 2020 7.600 7.600 6.770 6.940 10,617 -1.10(-13.70%)
Mar 31, 2020 8.250 8.350 7.840 8.042 11,295 -0.31(-3.74%)
Mar 30, 2020 8.360 8.400 8.000 8.354 5,898 -0.29(-3.36%)
Mar 27, 2020 8.204 8.930 8.000 8.645 34,900 -0.03(-0.30%)
Mar 26, 2020 7.943 8.870 7.943 8.671 10,177 +0.81(+10.30%)
Mar 25, 2020 7.550 8.590 7.070 7.862 27,073 +0.92(+13.24%)
Mar 24, 2020 6.560 6.942 6.540 6.942 15,548 +1.32(+23.39%)
Mar 23, 2020 6.100 6.100 5.626 5.626 411 -0.77(-12.05%)
Mar 20, 2020 6.740 6.990 6.330 6.398 9,000 -0.22(-3.30%)
Mar 19, 2020 6.090 6.729 6.000 6.616 3,631 +0.35(+5.51%)
Mar 18, 2020 7.600 8.160 4.900 6.270 17,823 -2.17(-25.68%)
Mar 17, 2020 7.770 8.437 7.770 8.437 2,874 +0.29(+3.58%)
Mar 16, 2020 9.300 10.73 8.146 8.146 9,520 -1.38(-14.52%)
Mar 13, 2020 9.770 9.830 9.404 9.530 2,400 -0.26(-2.66%)
Mar 12, 2020 12.11 12.11 9.791 9.791 7,565 -4.72(-32.55%)
Mar 11, 2020 14.52 14.52 14.52 14.52 36 -2.33(-13.81%)
Mar 10, 2020 16.52 16.84 16.44 16.84 367 +1.00(+6.29%)
Mar 09, 2020 16.97 16.97 15.85 15.85 4,261 -4.17(-20.85%)
Mar 06, 2020 19.49 20.02 19.15 20.02 2,400 -0.79(-3.79%)
Mar 05, 2020 20.86 20.86 20.81 20.81 191 -1.33(-6.00%)
Mar 04, 2020 21.45 22.14 21.45 22.14 447 +1.53(+7.42%)
Mar 03, 2020 22.08 22.08 20.61 20.61 32,873 -1.10(-5.06%)
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.