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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.18	32.76	32.18	32.76	3,602	+0.51(+1.58%)
Sep 28, 2017	32.03	32.25	32.03	32.25	656	+0.17(+0.53%)
Sep 27, 2017	32.11	32.12	31.85	32.08	1,677	-0.33(-1.01%)
Sep 26, 2017	32.67	32.67	32.41	32.41	5,413	-0.01(-0.04%)
Sep 25, 2017	32.17	32.43	32.12	32.42	3,409	+0.52(+1.63%)
Sep 22, 2017	31.88	32.03	31.88	31.90	7,921	-0.05(-0.15%)
Sep 21, 2017	32.16	32.16	31.95	31.95	910	-0.02(-0.07%)
Sep 20, 2017	32.14	32.27	31.91	31.97	8,008	-0.01(-0.02%)
Sep 19, 2017	31.99	32.11	31.78	31.98	8,335	+0.21(+0.66%)
Sep 18, 2017	31.89	31.94	31.60	31.77	9,127	+0.08(+0.25%)
Sep 15, 2017	31.58	31.73	31.41	31.69	2,955	+0.24(+0.76%)
Sep 14, 2017	31.28	31.46	31.28	31.45	1,440	+0.27(+0.87%)
Sep 13, 2017	31.14	31.21	31.07	31.18	5,627	+0.15(+0.48%)
Sep 12, 2017	31.39	31.39	30.92	31.03	12,794	-0.47(-1.50%)
Sep 11, 2017	31.41	31.57	31.34	31.50	5,068	+0.33(+1.07%)
Sep 08, 2017	31.08	31.17	31.08	31.17	217	+0.05(+0.15%)
Sep 07, 2017	31.17	31.17	31.12	31.12	1,283	-0.14(-0.43%)
Sep 06, 2017	31.21	31.40	31.20	31.26	3,267	+0.26(+0.84%)
Sep 05, 2017	31.21	31.21	30.94	31.00	9,192	-0.10(-0.32%)
Sep 01, 2017	31.10	31.10	31.10	31.10	2,377	+0.07(+0.23%)
Aug 31, 2017	30.91	31.12	30.91	31.03	2,963	+0.12(+0.39%)
Aug 29, 2017				30.91	20	-0.08(-0.26%)
Aug 28, 2017	31.05	31.07	30.99	30.99	933	-0.26(-0.83%)
Aug 25, 2017	30.73	31.37	30.73	31.25	5,313	+0.39(+1.26%)
Aug 24, 2017	30.92	31.09	30.86	30.86	2,201	-0.19(-0.61%)
Aug 23, 2017	30.55	31.05	30.55	31.05	1,375	+0.41(+1.32%)
Aug 22, 2017	30.72	30.72	30.53	30.64	1,577	+0.16(+0.54%)
Aug 21, 2017	30.39	30.54	30.15	30.48	6,078	+0.04(+0.12%)
Aug 18, 2017	30.37	30.44	30.37	30.44	944	-0.46(-1.47%)
Aug 17, 2017	31.05	31.05	30.90	30.90	944	-0.25(-0.80%)
Aug 16, 2017	30.97	31.15	30.97	31.15	1,299	+0.37(+1.20%)
Aug 15, 2017	30.79	30.79	30.66	30.78	4,937	-0.35(-1.11%)
Aug 14, 2017	30.67	31.22	30.67	31.13	4,253	+0.54(+1.75%)
Aug 11, 2017	30.90	30.92	30.59	30.59	1,446	-0.41(-1.32%)
Aug 10, 2017	31.10	31.20	30.97	31.00	2,446	-0.30(-0.96%)
Aug 09, 2017	31.28	31.32	31.18	31.30	5,098	-0.28(-0.89%)
Aug 08, 2017	31.69	31.79	31.55	31.58	2,249	-0.08(-0.26%)
Aug 07, 2017	31.71	31.71	31.66	31.66	1,258	+0.07(+0.23%)
Aug 04, 2017	31.52	31.59	31.50	31.59	2,600	+0.23(+0.73%)
Aug 03, 2017	31.56	31.62	31.36	31.36	2,373	-0.05(-0.16%)
Aug 02, 2017	31.44	31.51	31.26	31.41	13,424	-0.49(-1.53%)
Aug 01, 2017	31.71	31.90	31.65	31.90	1,236	+0.41(+1.30%)
Jul 31, 2017	31.22	31.51	31.18	31.49	2,158	+0.17(+0.55%)
Jul 28, 2017	31.27	31.62	31.27	31.32	1,299	-0.04(-0.13%)
Jul 27, 2017	30.34	31.40	30.34	31.36	5,012	+0.96(+3.17%)
Jul 26, 2017	30.05	30.46	30.00	30.40	1,746	+0.49(+1.63%)
Jul 25, 2017	29.80	29.98	29.80	29.91	3,664	+0.22(+0.74%)
Jul 24, 2017	29.93	29.93	29.68	29.69	3,548	-0.12(-0.39%)
Jul 21, 2017	29.89	29.89	29.73	29.81	2,210	-0.19(-0.65%)
Jul 20, 2017	29.86	30.00	29.84	30.00	2,759	+0.27(+0.91%)
Jul 19, 2017	29.60	29.76	29.57	29.73	3,053	+0.23(+0.78%)
Jul 18, 2017	29.63	29.63	29.50	29.50	1,352	-0.31(-1.04%)
Jul 17, 2017	29.80	29.88	29.70	29.81	1,953	+0.16(+0.54%)
Jul 14, 2017	29.65	29.65	29.60	29.65	518	+0.23(+0.78%)
Jul 13, 2017	29.35	29.47	29.28	29.42	6,254	-0.17(-0.57%)
Jul 12, 2017	29.59	29.59	29.59	29.59	376	+0.10(+0.34%)
Jul 11, 2017	29.60	29.60	29.30	29.49	3,661	-0.11(-0.37%)
Jul 10, 2017	29.82	29.89	29.60	29.60	1,735	-0.27(-0.90%)
Jul 07, 2017	29.79	29.89	29.61	29.87	5,379	+0.08(+0.27%)
Jul 06, 2017	30.15	30.15	29.71	29.79	3,927	-0.65(-2.14%)
Jul 05, 2017	31.01	31.01	30.33	30.44	3,258	-0.67(-2.15%)

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.