Quantcast

ETRACS Montly Pay 2xLeveraged US High Dividend Low Volatility ETN due September 30, 2044 Historical Stock Prices

(ETF)
HDLV 
$24.114
*  
0.139
0.58%
Get HDLV Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading HDLV now


Community Rating:
View:    HDLV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.07 24.26 24 24.114 14,344
05/21/2018 23.6 24 23.6 23.975 5,771
05/18/2018 23.78 23.84 23.58 23.6615 5,220
05/17/2018 23.955 23.955 23.82 23.84 2,403
05/16/2018 24.22 24.22 23.93 24.08 1,942
05/15/2018 24.39 24.39 23.89 24.0311 36,973
05/14/2018 24.82 24.82 24.3968 24.53 3,902
05/11/2018 25.02 25.06 24.7254 24.7254 35,568
05/10/2018 24.37 24.66 24.36 24.625 6,941
05/09/2018 24.57 24.57 24.25 24.307 1,851
05/08/2018 24.75 24.75 24.25 24.3212 13,716
05/07/2018 25.14 25.14 25 25.0084 1,661
05/04/2018 24.84 25.149 24.84 25.0276 1,138
05/03/2018 24.61 24.61 24.2489 24.46 11,317
05/02/2018 24.59 24.6316 24.296 24.32 6,693
05/01/2018 24.5079 24.6016 24.5079 24.59 1,642
04/30/2018 25.15 25.15 25.15 25.15 805
04/27/2018 24.835 25.4 24.76 25.33 9,111
04/26/2018 24.25 24.48 24.1561 24.404 11,823
04/25/2018 24.44 24.59 24.395 24.5373 2,555
04/24/2018 24.55 25.36 24.4 24.4 4,166
04/23/2018 24.76 24.8207 24.5 24.5 10,576
04/20/2018 25.4 25.4 24.495 24.495 5,277
04/19/2018 25.96 25.96 24.85 25.149 17,697
04/18/2018 26.76 26.77 26.49 26.49 3,439
04/17/2018 26.64 26.86 26.64 26.86 2,271
04/16/2018 26.2456 26.5976 26.2448 26.5976 3,814
04/13/2018 25.9892 26.0302 25.97 26.0302 1,372
04/12/2018 26.27 26.2701 25.76 25.7875 7,509
04/11/2018 26.55 26.82 26.55 26.759 14,767
04/10/2018 26.818 26.89 26.77 26.89 3,463
04/09/2018 26.98 27.01 26.75 26.75 1,906
04/06/2018 27.1057 27.1057 26.98 26.98 1,330
04/05/2018 26.5923 27.26 26.5923 27.2175 3,832
04/04/2018 26.466 26.466 26.4498 26.4498 728
04/03/2018 25.9149 26.106 25.9149 26.106 1,046
04/02/2018 26.2725 26.2725 25.76 25.7601 1,404
03/29/2018 26.6 26.6 26.49 26.6 2,328
03/28/2018 26.4 26.58 26.4 26.58 886
03/27/2018 25.5301 26 25.5301 25.72 2,077
03/26/2018 25.1 25.4876 25.1 25.4608 4,959
03/23/2018 25.52 25.615 25.05 25.05 3,061
03/22/2018 25.9597 26.27 25.934 26.04 1,425
03/21/2018 26.0613 26.15 25.96 26.0024 6,472
03/20/2018 26.44 26.44 26.44 26.44 00
03/19/2018 26.83 26.83 26.44 26.44 1,098
03/16/2018 26.87 27.04 26.81 27.04 3,340
03/15/2018 26.84 26.986 26.84 26.95 1,204
03/14/2018 27.29 27.29 27.09 27.09 535
03/13/2018 27.68 27.68 27.25 27.3 9,333
03/12/2018 27.32 27.4 27.32 27.32 1,090
03/09/2018 27.1399 27.1399 27.07 27.07 2,580
03/08/2018 27 27.065 26.92 27.04 1,226
03/07/2018 26.643 27.1 26.64 27.1 13,592
03/06/2018 27.1 27.1 26.7 26.91 3,485
03/05/2018 26.78 27.03 26.78 27 1,260
03/02/2018 25.75 26.21 25.75 26.21 3,237
03/01/2018 26.19 26.5 25.6974 25.8701 2,867
02/28/2018 26.9 26.9099 26.9 26.9099 1,578
02/27/2018 27.6 27.6 27 27 773
02/26/2018 27.69 27.69 27.4295 27.69 4,502
02/23/2018 26.59 27.245 26.59 27.22 4,155
02/22/2018 26.59 26.905 26.461 26.461 6,215
02/21/2018 27.06 27.29 26.71 26.71 7,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio