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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	30.64	30.64	29.71	30.62	7,845	-0.03(-0.10%)
May 30, 2017	30.88	30.88	30.55	30.65	8,847	-0.09(-0.29%)
May 26, 2017	30.85	30.85	30.74	30.74	669	-0.16(-0.53%)
May 25, 2017	30.95	31.03	30.90	30.90	2,555	+0.05(+0.17%)
May 24, 2017	30.75	30.85	30.75	30.85	1,198	+0.17(+0.54%)
May 23, 2017	30.64	30.82	30.40	30.68	5,405	+0.17(+0.57%)
May 22, 2017	30.30	30.52	30.29	30.51	4,295	+0.20(+0.64%)
May 19, 2017	30.22	30.35	30.22	30.32	2,615	+0.22(+0.73%)
May 18, 2017	29.55	30.18	29.55	30.10	8,394	+0.53(+1.79%)
May 17, 2017	29.63	29.70	29.31	29.57	9,913	-0.17(-0.59%)
May 16, 2017	30.35	30.35	29.71	29.74	9,375	-0.63(-2.07%)
May 15, 2017	30.16	30.50	30.16	30.37	1,670	+0.24(+0.80%)
May 12, 2017	30.04	30.21	30.04	30.13	5,017	+0.09(+0.30%)
May 11, 2017	30.43	30.43	30.01	30.04	2,194	-0.38(-1.25%)
May 10, 2017	30.00	30.43	29.98	30.42	5,301	+0.21(+0.68%)
May 09, 2017	30.57	30.57	30.21	30.21	5,763	-0.48(-1.56%)
May 08, 2017	30.92	30.92	30.67	30.69	3,846	-0.28(-0.89%)
May 05, 2017	30.94	30.97	30.94	30.97	620	+0.66(+2.16%)
May 04, 2017	30.65	30.65	30.02	30.32	4,843	-0.42(-1.36%)
May 03, 2017	31.00	31.03	30.71	30.73	12,747	-0.44(-1.41%)
May 02, 2017	31.41	31.41	31.17	31.17	4,322	-0.28(-0.88%)

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.