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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2020		6.480	6.480	6.480	0	-0.10(-1.52%)
Mar 23, 2020	6.130	7.428	6.130	6.580	36,822	+0.26(+4.11%)
Mar 20, 2020	6.420	8.700	6.320	6.320	45,400	+0.20(+3.27%)
Mar 19, 2020	3.330	6.940	3.330	6.120	105,484	+2.48(+68.13%)
Mar 18, 2020	7.340	7.340	3.377	3.640	39,377	-3.92(-51.85%)
Mar 17, 2020	8.860	8.959	7.310	7.560	42,897	-0.67(-8.14%)
Mar 16, 2020	12.20	12.20	8.000	8.230	42,347	-5.33(-39.31%)
Mar 13, 2020	11.88	15.48	10.55	13.56	33,100	+2.76(+25.56%)
Mar 12, 2020	15.14	15.14	10.77	10.80	74,513	-5.64(-34.31%)
Mar 11, 2020	18.01	18.01	16.01	16.44	22,097	-2.48(-13.10%)
Mar 10, 2020	20.68	20.68	16.65	18.92	25,830	+1.23(+6.96%)
Mar 09, 2020	21.30	21.30	17.27	17.69	49,799	-5.04(-22.17%)
Mar 06, 2020	23.50	23.50	21.57	22.73	24,000	-0.88(-3.74%)
Mar 05, 2020	24.33	24.33	23.29	23.61	15,761	-1.47(-5.84%)
Mar 04, 2020	24.18	25.08	24.15	25.08	17,002	+1.83(+7.85%)
Mar 03, 2020	25.18	25.70	23.25	23.25	26,472	-1.41(-5.72%)
Mar 02, 2020	23.55	24.67	22.62	24.66	24,565	+1.84(+8.06%)
Feb 28, 2020	22.18	23.67	21.24	22.82	54,500	-0.44(-1.87%)
Feb 27, 2020	26.45	26.45	23.26	23.26	38,117	-3.05(-11.61%)
Feb 26, 2020	27.25	27.69	25.90	26.31	54,810	-0.94(-3.46%)
Feb 25, 2020	29.03	29.03	27.17	27.25	40,320	-1.90(-6.50%)
Feb 24, 2020	29.39	29.40	28.95	29.15	17,805	-1.04(-3.46%)
Feb 21, 2020	30.22	30.22	30.06	30.19	2,300	-0.24(-0.78%)
Feb 20, 2020	30.09	30.43	30.09	30.43	11,747	+0.56(+1.87%)
Feb 19, 2020	30.24	30.24	29.85	29.87	3,504	-0.26(-0.85%)
Feb 18, 2020	30.04	30.17	29.87	30.13	4,476	-0.01(-0.03%)
Feb 14, 2020	30.10	30.14	29.90	30.14	4,700	+0.08(+0.28%)
Feb 13, 2020	29.95	30.18	29.95	30.05	3,424	+0.08(+0.28%)
Feb 12, 2020	29.98	30.00	29.95	29.97	697	+0.21(+0.70%)
Feb 11, 2020	30.10	30.10	29.71	29.76	2,340	-0.14(-0.48%)
Feb 10, 2020	29.66	29.91	29.66	29.91	7,776	+0.17(+0.56%)
Feb 07, 2020	29.73	29.98	29.72	29.74	20,700	-0.34(-1.12%)
Feb 06, 2020	30.08	30.21	30.07	30.07	11,913	+0.17(+0.58%)
Feb 05, 2020	29.62	29.95	29.62	29.90	1,096	+0.92(+3.16%)
Feb 04, 2020	28.99	29.31	28.97	28.99	13,494	+0.32(+1.11%)
Feb 03, 2020	28.95	28.95	28.61	28.67	14,983	+0.10(+0.34%)
Jan 31, 2020	28.72	28.85	28.22	28.57	6,900	-0.37(-1.26%)
Jan 30, 2020	28.83	28.94	28.38	28.94	5,929	+0.00(+0.02%)
Jan 29, 2020	29.27	29.27	28.93	28.93	3,910	-0.45(-1.54%)
Jan 28, 2020	29.37	29.46	29.34	29.38	2,007	+0.38(+1.31%)
Jan 27, 2020	29.44	29.48	29.00	29.00	6,327	-0.71(-2.38%)
Jan 24, 2020	29.94	29.94	29.56	29.71	10,700	-0.43(-1.42%)
Jan 23, 2020	30.04	30.14	29.73	30.14	7,067	+0.09(+0.30%)
Jan 22, 2020	30.00	30.36	30.00	30.05	1,484	+0.03(+0.08%)
Jan 21, 2020	30.03	30.06	29.12	30.02	3,494	-0.06(-0.21%)
Jan 17, 2020	30.00	30.25	29.99	30.09	6,100	+0.02(+0.07%)
Jan 16, 2020	30.05	30.14	30.05	30.07	2,144	+0.24(+0.81%)
Jan 15, 2020	29.79	30.05	29.79	29.82	9,257	+0.22(+0.73%)
Jan 14, 2020	29.46	29.61	29.41	29.61	3,460	-0.01(-0.03%)
Jan 13, 2020	29.27	29.62	29.27	29.62	3,913	+0.33(+1.13%)
Jan 10, 2020	29.35	29.41	29.28	29.29	10,500	-0.50(-1.67%)
Jan 09, 2020	29.60	29.88	29.60	29.78	2,160	+0.07(+0.24%)
Jan 08, 2020	29.80	29.87	29.67	29.71	5,248	+0.05(+0.18%)
Jan 07, 2020	29.70	29.77	29.53	29.66	8,161	-0.29(-0.97%)
Jan 06, 2020	29.81	30.13	29.66	29.95	28,388	+0.12(+0.42%)
Jan 03, 2020	29.62	29.90	29.62	29.83	27,900	+0.25(+0.83%)

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.