Etracs 2X US HI Div Low Vol ETN (NY: HDLV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.53	31.53	31.53	0	-0.21(-0.66%)
Dec 29, 2016	31.34	31.74	31.34	31.74	1,769	+0.25(+0.79%)
Dec 28, 2016	31.74	31.74	31.37	31.49	6,832	-0.16(-0.51%)
Dec 27, 2016	31.54	31.65	31.49	31.65	9,768	-0.09(-0.28%)
Dec 23, 2016		31.74	31.74	31.74	0	-0.07(-0.22%)
Dec 22, 2016	31.70	31.81	31.42	31.81	2,091	+0.17(+0.55%)
Dec 21, 2016	31.97	32.08	31.64	31.64	2,798	-0.20(-0.64%)
Dec 20, 2016	31.89	31.89	31.84	31.84	621	+0.02(+0.06%)
Dec 19, 2016	31.35	32.00	31.35	31.82	3,797	+0.60(+1.92%)
Dec 16, 2016	30.89	31.26	30.89	31.22	756	+0.39(+1.27%)
Dec 15, 2016	30.78	30.88	30.65	30.83	3,640	+0.09(+0.31%)
Dec 14, 2016	31.61	31.75	30.73	30.73	10,007	-1.05(-3.32%)
Dec 13, 2016	31.51	31.79	31.51	31.79	6,781	+0.36(+1.16%)
Dec 12, 2016	31.30	31.71	31.22	31.43	4,281	+0.46(+1.47%)
Dec 09, 2016	31.43	31.43	30.90	30.97	5,162	-0.98(-3.05%)
Dec 08, 2016	30.75	32.49	30.56	31.95	7,481	+1.14(+3.72%)
Dec 07, 2016	29.63	30.80	29.63	30.80	4,685	+1.19(+4.00%)
Dec 06, 2016	29.70	29.70	29.45	29.61	3,313	+0.31(+1.04%)
Dec 05, 2016	29.18	29.31	29.18	29.31	641	+0.26(+0.89%)
Dec 02, 2016	29.55	29.62	29.05	29.05	2,834	-0.07(-0.24%)
Dec 01, 2016	29.19	29.25	29.00	29.12	3,436	-0.23(-0.80%)
Nov 30, 2016	29.76	29.76	29.36	29.36	2,013	-0.85(-2.80%)
Nov 29, 2016	30.06	30.20	30.06	30.20	2,472	+0.29(+0.97%)
Nov 28, 2016	29.83	30.24	29.83	29.91	3,240	+0.46(+1.56%)
Nov 25, 2016	29.55	29.55	29.45	29.45	609	+0.48(+1.66%)
Nov 23, 2016		28.97	28.97	28.97	0	-0.24(-0.82%)
Nov 22, 2016	27.86	29.31	27.86	29.21	8,542	+0.80(+2.82%)
Nov 21, 2016	28.38	28.52	28.37	28.41	7,563	+0.25(+0.89%)
Nov 18, 2016	28.46	28.46	28.08	28.16	9,853	-0.23(-0.83%)
Nov 17, 2016	28.14	28.42	28.14	28.39	1,027	+0.32(+1.16%)
Nov 16, 2016	28.07	28.07	28.01	28.07	884	-0.13(-0.46%)
Nov 15, 2016	28.09	28.26	28.09	28.20	1,671	+0.36(+1.29%)
Nov 14, 2016	27.60	27.88	27.51	27.84	8,810	-0.07(-0.25%)
Nov 11, 2016	27.97	27.99	27.84	27.91	7,357	+0.11(+0.38%)
Nov 10, 2016	28.68	28.68	27.34	27.80	15,860	-0.83(-2.88%)
Nov 09, 2016	28.75	28.85	27.88	28.63	16,595	-0.97(-3.28%)
Nov 08, 2016	29.35	29.60	29.29	29.60	8,151	+0.20(+0.68%)
Nov 07, 2016	28.94	29.41	28.94	29.40	7,668	+0.82(+2.87%)
Nov 04, 2016	28.66	28.73	28.02	28.58	11,462	+0.13(+0.46%)
Nov 03, 2016	28.72	28.77	28.37	28.45	9,430	-0.03(-0.11%)
Nov 02, 2016	28.80	28.80	28.00	28.48	16,079	-0.41(-1.44%)
Nov 01, 2016	29.52	29.52	28.83	28.89	12,784	-0.84(-2.81%)
Oct 31, 2016	29.32	30.39	29.29	29.73	3,303	+0.55(+1.89%)
Oct 28, 2016	29.11	29.45	29.03	29.18	4,231	+0.12(+0.41%)
Oct 27, 2016	29.87	29.87	28.95	29.06	51,923	-0.51(-1.72%)
Oct 26, 2016	29.40	29.60	29.40	29.57	1,973	-0.18(-0.61%)
Oct 25, 2016	29.97	29.97	29.75	29.75	3,090	-0.27(-0.90%)
Oct 24, 2016	30.17	30.17	29.97	30.02	1,498	+0.17(+0.58%)
Oct 21, 2016	29.93	29.93	29.78	29.85	1,951	-0.02(-0.06%)
Oct 20, 2016	30.27	30.27	29.82	29.86	8,979	-0.40(-1.32%)
Oct 19, 2016	30.02	30.26	30.02	30.26	7,640	+0.32(+1.08%)
Oct 18, 2016	29.87	30.04	29.83	29.94	10,798	+0.09(+0.29%)
Oct 17, 2016	29.72	30.06	29.72	29.85	3,925	-0.11(-0.35%)
Oct 14, 2016	30.20	30.20	29.77	29.96	7,362	-0.04(-0.13%)
Oct 13, 2016	29.38	30.00	29.36	30.00	4,063	+0.30(+1.01%)
Oct 12, 2016	29.52	29.78	29.52	29.70	6,010	+0.40(+1.37%)
Oct 11, 2016	29.58	29.61	29.26	29.30	8,285	-0.90(-3.00%)
Oct 10, 2016	30.28	30.44	30.19	30.20	3,982	+0.07(+0.24%)
Oct 07, 2016	30.41	30.41	29.85	30.13	5,889	-0.29(-0.94%)
Oct 06, 2016	30.32	30.57	30.14	30.42	8,960	-0.17(-0.56%)
Oct 05, 2016	30.87	30.98	30.57	30.59	10,385	-0.28(-0.91%)
Oct 04, 2016	31.59	31.59	30.73	30.87	8,435	-0.83(-2.62%)

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.